ALFOT Technologies Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	27.600	27.600	27.500	27.500	25.579	9,000
2022-11-01	27.500	27.600	27.500	27.500	25.579	7,000
2022-10-31	27.500	27.600	27.500	27.500	25.579	7,000
2022-10-28	28.000	28.000	28.000	28.000	26.044	0
2022-10-27	28.000	28.000	28.000	28.000	26.044	0
2022-10-26	28.000	28.000	28.000	28.000	26.044	0
2022-10-25	28.000	28.000	28.000	28.000	26.044	0
2022-10-24	28.000	28.000	28.000	28.000	26.044	0
2022-10-21	28.000	28.000	28.000	28.000	26.044	0
2022-10-20	28.400	28.400	28.000	28.000	26.044	6,000
2022-10-19	28.000	28.000	28.000	28.000	26.044	0
2022-10-18	28.000	28.000	28.000	28.000	26.044	0
2022-10-17	27.500	28.000	27.400	28.000	26.044	10,000
2022-10-14	28.000	28.000	28.000	28.000	26.044	0
2022-10-13	28.000	28.000	28.000	28.000	26.044	0
2022-10-12	28.500	28.500	28.000	28.000	26.044	5,200
2022-10-11	28.700	28.850	28.500	28.500	26.509	12,000
2022-10-07	28.700	28.700	28.700	28.700	26.695	0
2022-10-06	28.700	28.700	28.700	28.700	26.695	0
2022-10-05	28.700	28.700	28.700	28.700	26.695	48
2022-10-04	27.500	27.550	27.300	27.550	25.626	7,000
2022-10-03	26.150	26.150	26.150	26.150	24.323	0
2022-09-30	26.150	26.150	26.150	26.150	24.323	0
2022-09-29	26.350	26.350	26.150	26.150	24.323	3,063
2022-09-28	29.000	29.000	26.350	26.350	24.509	22,000
2022-09-27	29.000	29.000	29.000	29.000	26.974	0
2022-09-26	29.000	29.000	29.000	29.000	26.974	1,000
2022-09-23	31.000	31.000	31.000	31.000	28.835	0
2022-09-22	31.000	31.000	31.000	31.000	28.835	0
2022-09-21	31.000	31.000	31.000	31.000	28.835	0
2022-09-20	31.000	31.000	31.000	31.000	28.835	0
2022-09-19	31.000	31.000	31.000	31.000	28.835	0
2022-09-16	31.350	31.350	30.500	31.000	28.835	4,000
2022-09-15	30.050	30.200	30.000	30.000	27.904	4,012
2022-09-14	31.500	31.500	31.000	31.000	28.835	12,000
2022-09-13	31.550	31.550	31.550	31.550	29.346	0
2022-09-12	30.100	31.550	30.100	31.550	29.346	6,127
2022-09-08	30.100	30.300	29.800	30.300	28.184	15,001
2022-09-07	29.100	29.100	29.000	29.000	26.974	9,000
2022-09-06	29.000	29.000	29.000	29.000	26.974	0
2022-09-05	29.100	29.100	29.000	29.000	26.974	6,000
2022-09-02	28.300	28.300	28.300	28.300	26.323	2,000
2022-09-01	28.300	28.300	28.300	28.300	26.323	1
2022-08-31	29.300	29.300	29.300	29.300	27.253	1
2022-08-30	29.300	29.300	29.300	29.300	27.253	1
2022-08-29	29.300	29.300	29.000	29.000	26.974	4,501
2022-08-26	29.400	29.400	29.400	29.400	27.346	0
2022-08-25	29.400	29.400	29.400	29.400	27.346	0
2022-08-24	29.400	29.400	29.400	29.400	27.346	1
2022-08-23	29.400	29.400	29.400	29.400	27.346	1
2022-08-22	28.900	28.900	28.900	28.900	26.881	0
2022-08-19	28.900	28.900	28.900	28.900	26.881	0
2022-08-18	28.900	28.900	28.900	28.900	26.881	1
2022-08-17	28.000	28.000	28.000	28.000	26.044	0
2022-08-16	28.500	28.500	28.000	28.000	26.044	4,350
2022-08-15	28.600	28.600	28.500	28.500	26.509	6,178
2022-08-12	28.600	28.600	28.600	28.600	26.602	400
2022-08-11	29.950	29.950	29.950	29.950	27.858	1
2022-08-10	29.400	29.400	29.400	29.400	27.346	1
2022-08-09	28.000	28.600	28.000	28.600	26.602	5,000

← NewerPage 17 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.