ALFOT Technologies Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.000	17.500	16.900	16.950	16.950	80,000
2026-07-22	16.950	17.000	16.950	17.000	17.000	3,002
2026-07-21	16.600	17.050	16.600	17.050	17.050	10,004
2026-07-20	16.800	16.800	16.450	16.600	16.600	9,112
2026-07-17	16.800	16.800	16.800	16.800	16.800	3,001
2026-07-16	16.500	16.950	16.500	16.950	16.950	2,001
2026-07-15	16.500	16.500	16.500	16.500	16.500	2,090
2026-07-14	16.600	16.600	16.500	16.500	16.500	13,477
2026-07-13	16.500	16.600	16.450	16.500	16.500	25,457
2026-07-10	16.950	16.950	16.950	16.950	16.950	0
2026-07-09	16.950	16.950	16.950	16.950	16.950	1
2026-07-08	16.500	16.600	16.500	16.600	16.600	10,002
2026-07-07	16.800	16.800	16.800	16.800	16.800	0
2026-07-06	16.800	16.800	16.800	16.800	16.800	0
2026-07-03	16.500	17.100	16.500	16.800	16.800	20,003
2026-07-02	17.250	17.250	17.250	17.250	17.250	1,001
2026-07-01	17.000	17.000	16.450	17.000	17.000	17,000
2026-06-30	17.600	17.600	17.600	17.600	17.600	1
2026-06-29	17.800	17.800	17.100	17.650	17.650	3,003
2026-06-26	17.800	17.800	17.100	17.800	17.600	2,362
2026-06-25	17.800	17.800	17.800	17.800	17.600	1
2026-06-24	17.050	17.850	17.050	17.850	17.649	13,001
2026-06-23	17.100	17.850	17.000	17.850	17.649	13,151
2026-06-22	17.100	17.800	17.000	17.000	16.809	14,501
2026-06-18	17.700	17.700	17.050	17.500	17.303	3,504
2026-06-17	17.800	17.800	17.700	17.700	17.501	3
2026-06-16	17.650	17.850	17.200	17.800	17.600	6,103
2026-06-15	16.400	17.750	16.400	17.750	17.551	12,772
2026-06-12	16.400	17.000	16.400	17.000	16.809	7,101
2026-06-11	17.000	17.200	16.350	17.200	17.007	43,217
2026-06-10	17.100	17.950	17.000	17.700	17.501	15,379
2026-06-09	17.950	17.950	17.200	17.900	17.699	11,801
2026-06-08	17.700	18.000	17.200	17.200	17.007	39,611
2026-06-05	18.550	18.550	17.750	18.500	18.292	7,602
2026-06-04	18.550	18.550	17.800	18.550	18.342	1,032
2026-06-03	18.550	18.550	17.800	18.550	18.342	8,003
2026-06-02	18.100	18.600	17.750	18.600	18.391	7,002
2026-06-01	17.850	18.100	17.700	17.700	17.501	13,600
2026-05-29	18.000	18.200	17.700	17.850	17.649	8,680
2026-05-28	18.100	18.100	17.700	17.850	17.649	4,581
2026-05-27	17.600	17.600	17.600	17.600	17.402	1,831
2026-05-26	17.700	17.800	17.600	17.750	17.551	10,203
2026-05-25	17.800	18.200	17.500	18.000	17.798	40,720
2026-05-22	18.200	18.200	17.750	17.900	17.699	8,511
2026-05-21	17.800	18.100	17.800	18.100	17.897	23,100
2026-05-20	18.600	18.700	17.800	18.000	17.798	9,770
2026-05-19	18.700	18.700	18.600	18.600	18.391	13,280
2026-05-18	18.000	18.700	17.700	18.700	18.490	20,375
2026-05-15	18.900	18.900	18.000	18.500	18.292	27,361
2026-05-14	18.800	19.650	18.700	18.900	18.688	23,320
2026-05-13	19.150	19.500	18.550	18.900	18.688	44,341
2026-05-12	20.300	20.300	19.300	20.000	19.775	17,228
2026-05-11	21.950	21.950	19.950	20.950	20.715	21,374
2026-05-08	22.000	22.000	20.900	22.000	21.753	19,219
2026-05-07	21.200	22.100	20.900	21.950	21.703	37,092
2026-05-06	24.000	24.000	20.300	21.300	21.061	82,141
2026-05-05	26.000	26.000	23.400	23.750	23.483	36,381
2026-05-04	21.800	25.750	21.650	25.600	25.312	151,113
2026-04-30	21.200	22.300	19.800	21.800	21.555	65,525
2026-04-29	21.350	22.300	20.450	22.300	22.049	26,493

← NewerPage 2 of 3 · 126 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.