ALFOT Technologies Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	27.850	29.100	27.800	28.800	26.788	19,402
2022-08-05	26.450	26.450	26.450	26.450	24.602	0
2022-08-04	26.450	26.450	26.450	26.450	24.602	3,000
2022-08-03	26.800	26.800	26.800	26.800	24.928	3,000
2022-08-02	27.500	27.500	26.900	26.900	25.021	6,000
2022-08-01	28.000	28.000	27.000	27.000	25.114	201
2022-07-29	27.500	28.000	27.400	27.400	25.486	50,000
2022-07-28	25.450	26.600	25.450	26.400	24.556	23,000
2022-07-27	25.150	25.300	25.000	25.150	23.393	18,900
2022-07-26	24.250	24.250	24.250	24.250	22.556	0
2022-07-25	24.250	24.250	24.250	24.250	22.556	0
2022-07-22	24.100	24.300	24.000	24.250	22.556	15,000
2022-07-21	24.300	24.300	24.000	24.000	22.324	6,000
2022-07-20	23.500	23.500	23.500	23.500	21.859	0
2022-07-19	23.500	23.500	23.500	23.500	21.859	0
2022-07-18	23.600	23.650	23.500	23.500	21.859	8,000
2022-07-15	23.400	23.400	22.800	23.000	21.393	21,000
2022-07-14	23.400	23.400	23.400	23.400	21.766	0
2022-07-13	23.350	23.650	23.350	23.400	21.766	6,300
2022-07-12	23.350	23.350	23.200	23.200	21.579	6,000
2022-07-11	22.300	23.150	22.300	23.150	21.533	9,000
2022-07-08	22.600	22.600	21.600	21.700	20.184	15,000
2022-07-07	22.700	22.700	22.700	22.700	21.114	3,000
2022-07-06	22.600	22.600	22.400	22.400	20.835	3,000
2022-07-05	22.000	22.000	22.000	22.000	20.463	0
2022-07-04	22.000	22.000	22.000	22.000	20.463	3,000
2022-07-01	24.500	24.500	21.700	21.800	20.277	26,001
2022-06-30	24.500	24.500	24.000	24.000	22.324	6,000
2022-06-29	24.800	24.800	24.800	24.800	23.068	0
2022-06-28	24.800	24.800	24.800	24.800	23.068	0
2022-06-27	24.800	24.800	24.800	24.800	23.068	0
2022-06-24	24.800	24.800	24.800	24.800	23.068	3,000
2022-06-23	24.700	24.700	24.700	24.700	22.975	0
2022-06-22	25.200	25.200	24.700	24.700	22.975	7,000
2022-06-21	25.850	26.100	25.850	25.850	24.044	9,000
2022-06-20	26.200	26.300	26.100	26.100	23.633	8,000
2022-06-17	25.600	25.600	25.600	25.600	23.180	1,000
2022-06-16	26.000	26.000	26.000	26.000	23.543	0
2022-06-15	26.300	26.300	26.000	26.000	23.543	6,300
2022-06-14	25.800	26.100	25.600	25.600	23.180	10,000
2022-06-13	25.500	25.650	25.500	25.500	23.090	9,000
2022-06-10	25.500	25.500	25.500	25.500	23.090	100
2022-06-09	25.200	25.200	25.200	25.200	22.818	4
2022-06-08	24.050	24.200	24.050	24.200	21.913	19,000
2022-06-07	22.800	23.950	22.500	23.700	21.460	24,000
2022-06-06	24.200	24.200	20.900	21.000	19.015	39,000
2022-06-02	24.200	24.200	24.000	24.000	21.732	6,000
2022-06-01	23.000	23.000	23.000	23.000	20.826	0
2022-05-31	23.000	23.000	23.000	23.000	20.826	0
2022-05-30	23.150	23.150	23.000	23.000	20.826	13,000
2022-05-27	22.000	22.000	22.000	22.000	19.921	0
2022-05-26	22.000	22.000	22.000	22.000	19.921	0
2022-05-25	22.250	22.300	22.000	22.000	19.921	6,010
2022-05-24	21.200	21.200	21.200	21.200	19.196	0
2022-05-23	21.200	21.200	21.200	21.200	19.196	1,000
2022-05-20	20.950	21.850	20.950	21.850	19.785	4,000
2022-05-19	21.850	21.850	21.850	21.850	19.785	0
2022-05-18	21.850	21.850	21.850	21.850	19.785	2,000
2022-05-17	21.000	21.050	21.000	21.050	19.060	6,000
2022-05-16	20.800	20.800	20.600	20.600	18.653	6,000

← NewerPage 18 of 21 · 1,220 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.