ALFOT Technologies Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	26.000	26.000	26.000	26.000	24.184	0
2023-02-06	26.000	26.000	26.000	26.000	24.184	300
2023-02-03	25.500	25.500	25.500	25.500	23.719	0
2023-02-02	25.500	25.500	25.500	25.500	23.719	0
2023-02-01	25.000	25.600	25.000	25.500	23.719	5,000
2023-01-31	26.200	26.200	26.200	26.200	24.370	1,000
2023-01-30	26.100	26.200	26.000	26.000	24.184	12,000
2023-01-17	26.100	26.100	26.100	26.100	24.277	0
2023-01-16	26.100	26.100	26.100	26.100	24.277	3,000
2023-01-13	26.000	26.000	26.000	26.000	24.184	0
2023-01-12	26.000	26.000	26.000	26.000	24.184	0
2023-01-11	26.000	26.100	26.000	26.000	24.184	21,000
2023-01-10	26.000	26.000	26.000	26.000	24.184	0
2023-01-09	26.000	26.150	26.000	26.000	24.184	8,000
2023-01-06	25.000	25.000	25.000	25.000	23.254	0
2023-01-05	24.950	25.000	24.950	25.000	23.254	6,000
2023-01-04	24.800	24.800	24.800	24.800	23.068	0
2023-01-03	24.800	24.800	24.800	24.800	23.068	0
2022-12-30	24.400	24.800	24.400	24.800	23.068	12,000
2022-12-29	24.000	24.000	24.000	24.000	22.324	0
2022-12-28	24.400	24.500	23.700	24.000	22.324	18,800
2022-12-27	24.350	25.000	24.350	25.000	23.254	8,420
2022-12-26	25.300	25.300	25.300	25.300	23.533	0
2022-12-23	25.300	25.600	25.000	25.300	23.533	10,000
2022-12-22	25.650	25.650	25.650	25.650	23.858	0
2022-12-21	25.800	25.800	25.650	25.650	23.858	22,000
2022-12-20	26.000	26.300	25.500	25.800	23.998	18,000
2022-12-19	26.400	26.500	26.400	26.500	24.649	3,000
2022-12-16	26.600	26.600	26.600	26.600	24.742	0
2022-12-15	26.500	26.600	26.500	26.600	24.742	5,100
2022-12-14	26.200	26.200	26.200	26.200	24.370	48
2022-12-13	26.200	26.700	26.200	26.200	24.370	14,000
2022-12-12	26.800	26.800	26.800	26.800	24.928	0
2022-12-09	26.800	26.800	26.800	26.800	24.928	3,000
2022-12-08	26.800	26.800	26.800	26.800	24.928	15,500
2022-12-07	27.200	27.200	26.800	27.000	25.114	12,000
2022-12-06	26.800	26.800	26.800	26.800	24.928	0
2022-12-05	27.000	27.000	26.800	26.800	24.928	6,000
2022-12-02	27.200	27.200	27.200	27.200	25.300	0
2022-12-01	27.200	27.200	27.200	27.200	25.300	3,000
2022-11-30	27.000	27.000	27.000	27.000	25.114	3,000
2022-11-29	27.200	27.200	27.200	27.200	25.300	0
2022-11-28	27.200	27.200	27.200	27.200	25.300	0
2022-11-25	27.200	27.200	27.200	27.200	25.300	3,000
2022-11-24	27.550	27.550	27.550	27.550	25.626	0
2022-11-23	28.600	28.600	27.550	27.550	25.626	2,000
2022-11-22	28.200	28.200	28.200	28.200	26.230	0
2022-11-21	28.200	28.200	28.200	28.200	26.230	0
2022-11-18	28.200	28.200	28.200	28.200	26.230	0
2022-11-17	28.200	28.200	28.200	28.200	26.230	0
2022-11-16	28.200	28.200	28.200	28.200	26.230	0
2022-11-15	28.200	28.200	28.200	28.200	26.230	0
2022-11-14	28.200	28.200	28.200	28.200	26.230	0
2022-11-11	28.100	28.900	28.000	28.200	26.230	13,013
2022-11-10	27.500	27.500	27.500	27.500	25.579	0
2022-11-09	27.500	27.500	27.500	27.500	25.579	0
2022-11-08	27.500	27.500	27.500	27.500	25.579	0
2022-11-07	27.500	27.500	27.500	27.500	25.579	0
2022-11-04	27.500	27.500	27.500	27.500	25.579	0
2022-11-03	27.500	27.500	27.500	27.500	25.579	0

← NewerPage 16 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.2000 TWD
2025-06-30	0.3000 TWD
2024-06-18	0.2000 TWD
2023-06-14	0.9889 TWD
2022-06-21	0.6922 TWD
2021-07-05	0.3955 TWD
2020-08-11	0.1978 TWD
2019-06-25	0.4944 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.