ALFOT Technologies Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	20.500	20.500	20.500	20.500	18.562	3,000
2022-05-12	20.200	20.900	20.200	20.900	18.925	6,000
2022-05-11	21.000	21.000	20.000	20.000	18.110	18,000
2022-05-10	20.900	21.000	20.900	20.900	18.925	11,000
2022-05-09	21.050	21.050	21.050	21.050	19.060	6,000
2022-05-06	21.000	21.000	21.000	21.000	19.015	0
2022-05-05	21.000	21.000	21.000	21.000	19.015	1
2022-05-04	20.500	20.500	20.500	20.500	18.562	0
2022-05-03	20.500	20.500	20.500	20.500	18.562	0
2022-04-29	20.500	20.500	20.500	20.500	18.562	0
2022-04-28	20.500	20.500	20.500	20.500	18.562	0
2022-04-27	20.000	20.500	20.000	20.500	18.562	4,000
2022-04-26	20.700	20.800	20.600	20.600	18.653	7,000
2022-04-25	19.750	19.750	19.750	19.750	17.883	0
2022-04-22	19.750	19.750	19.750	19.750	17.883	0
2022-04-21	19.750	19.750	19.750	19.750	17.883	0
2022-04-20	19.750	19.750	19.750	19.750	17.883	2,000
2022-04-19	19.900	20.000	19.750	20.000	18.110	14,000
2022-04-18	19.300	19.750	19.300	19.750	17.883	9,000
2022-04-15	19.350	20.250	19.350	20.250	18.336	3,001
2022-04-14	20.000	20.050	18.200	19.500	17.657	56,016
2022-04-13	20.450	20.900	20.150	20.150	18.245	24,000
2022-04-12	20.900	20.900	20.900	20.900	18.925	3,000
2022-04-11	21.400	21.400	21.400	21.400	19.377	3,000
2022-04-08	21.500	21.500	21.500	21.500	19.468	0
2022-04-07	21.500	21.500	21.500	21.500	19.468	0
2022-04-06	21.500	21.500	21.500	21.500	19.468	0
2022-04-01	21.500	21.500	21.500	21.500	19.468	0
2022-03-31	21.500	21.500	21.500	21.500	19.468	0
2022-03-30	21.550	21.600	21.300	21.500	19.468	6,000
2022-03-29	21.400	21.400	21.400	21.400	19.377	4,000
2022-03-28	21.400	21.400	21.400	21.400	19.377	10
2022-03-25	20.500	20.500	20.500	20.500	18.562	0
2022-03-24	20.500	20.500	20.500	20.500	18.562	0
2022-03-23	20.500	20.500	20.500	20.500	18.562	0
2022-03-22	20.500	20.500	20.500	20.500	18.562	0
2022-03-21	20.500	20.500	20.500	20.500	18.562	0
2022-03-18	21.000	21.000	20.300	20.500	18.562	12,003
2022-03-17	23.000	23.000	19.500	21.350	19.332	50,304
2022-03-16	25.300	25.400	20.000	23.000	20.826	81,000
2022-03-15	25.700	25.700	25.700	25.700	23.271	0
2022-03-14	25.700	26.000	25.700	25.700	23.271	7,345
2022-03-11	26.800	26.800	26.700	26.700	24.176	6,000
2022-03-10	27.000	27.000	27.000	27.000	24.448	3,000
2022-03-09	26.900	27.000	26.900	27.000	24.448	4,000
2022-03-08	26.600	26.600	26.000	26.300	23.814	17,000
2022-03-07	27.000	27.000	27.000	27.000	24.448	1,000
2022-03-04	27.000	27.000	27.000	27.000	24.448	0
2022-03-03	27.000	27.000	27.000	27.000	24.448	0
2022-03-02	27.200	27.200	27.000	27.000	24.448	2,000
2022-03-01	26.500	26.500	26.500	26.500	23.995	1,000
2022-02-25	26.500	27.300	26.500	27.300	24.720	17,000
2022-02-24	27.450	27.450	26.600	27.050	24.493	3,000
2022-02-23	27.000	27.000	27.000	27.000	24.448	0
2022-02-22	27.350	27.350	27.000	27.000	24.448	6,000
2022-02-21	27.000	27.000	27.000	27.000	24.448	0
2022-02-18	27.000	27.000	27.000	27.000	24.448	0
2022-02-17	27.000	27.000	27.000	27.000	24.448	0
2022-02-16	27.350	27.350	27.000	27.000	24.448	2,000
2022-02-15	27.450	27.450	27.450	27.450	24.855	1,000

← NewerPage 19 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.