ALFOT Technologies Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	27.350	27.350	27.350	27.350	24.765	1,005
2022-02-11	26.500	26.500	26.500	26.500	23.995	3,000
2022-02-10	25.500	26.000	25.500	26.000	23.543	3,000
2022-02-09	25.500	25.500	25.500	25.500	23.090	0
2022-02-08	25.500	25.500	25.500	25.500	23.090	0
2022-02-07	25.500	25.500	25.500	25.500	23.090	3,000
2022-01-26	25.200	25.200	25.200	25.200	22.818	0
2022-01-25	25.200	25.200	25.200	25.200	22.818	0
2022-01-24	25.200	25.200	25.200	25.200	22.818	2,000
2022-01-21	25.200	25.200	25.200	25.200	22.818	1,000
2022-01-20	25.200	25.200	25.200	25.200	22.818	0
2022-01-19	25.200	25.200	25.200	25.200	22.818	1,508
2022-01-18	26.200	26.200	26.200	26.200	23.724	3,000
2022-01-17	26.450	26.450	26.450	26.450	23.950	3,000
2022-01-14	26.450	26.450	26.450	26.450	23.950	0
2022-01-13	26.450	26.450	26.450	26.450	23.950	378
2022-01-12	26.400	26.500	26.300	26.300	23.814	7,000
2022-01-11	26.200	26.200	26.200	26.200	23.724	0
2022-01-10	26.200	26.200	26.200	26.200	23.724	0
2022-01-07	26.200	26.200	26.200	26.200	23.724	0
2022-01-06	26.200	26.200	26.200	26.200	23.724	1,000
2022-01-05	26.100	26.100	26.100	26.100	23.633	0
2022-01-04	26.100	26.100	26.100	26.100	23.633	3,000
2022-01-03	26.100	26.100	26.100	26.100	23.633	200
2021-12-30	25.900	25.900	25.800	25.800	23.361	4,000
2021-12-29	25.800	25.800	25.800	25.800	23.361	2,100
2021-12-28	25.400	25.500	25.200	25.300	22.909	15,100
2021-12-27	25.200	25.200	25.200	25.200	22.818	0
2021-12-24	25.200	25.200	25.200	25.200	22.818	3,000
2021-12-23	24.800	24.800	24.800	24.800	22.456	0
2021-12-22	24.800	24.800	24.800	24.800	22.456	0
2021-12-21	24.500	24.800	24.500	24.800	22.456	5,000
2021-12-20	24.500	24.800	24.500	24.500	22.184	13,000
2021-12-17	24.500	24.800	24.500	24.700	22.365	10,000
2021-12-16	24.500	24.800	24.500	24.700	22.365	51,000
2021-12-15	24.400	24.800	24.400	24.800	22.456	12,200
2021-12-14	24.500	25.000	24.250	24.500	22.184	61,822
2021-12-13	24.400	25.300	24.400	24.800	22.456	16,100
2021-12-10	24.500	25.000	24.300	25.000	22.637	67,000
2021-12-09	24.500	25.000	24.500	25.000	22.637	25,000
2021-12-08	25.000	25.000	24.500	24.800	22.456	14,000
2021-12-07	24.300	25.000	24.300	24.500	22.184	5,478
2021-12-06	24.250	25.000	24.250	25.000	22.637	6,000
2021-12-03	24.250	24.250	24.250	24.250	21.958	2,000
2021-12-02	25.400	25.400	25.400	25.400	22.999	0
2021-12-01	25.400	25.400	25.400	25.400	22.999	0
2021-11-30	25.400	25.400	25.400	25.400	22.999	1,000
2021-11-29	25.200	25.200	25.200	25.200	22.818	0
2021-11-26	25.300	25.300	25.200	25.200	22.818	10,000
2021-11-25	25.000	25.000	25.000	25.000	22.637	0
2021-11-24	25.000	25.000	25.000	25.000	22.637	3,000
2021-11-23	25.500	25.500	25.500	25.500	23.090	0
2021-11-22	25.500	25.500	25.500	25.500	23.090	974
2021-11-19	24.250	25.300	24.250	25.300	22.909	6,000
2021-11-18	25.200	25.200	25.200	25.200	22.818	1,000
2021-11-17	25.000	25.000	25.000	25.000	22.637	3,000
2021-11-16	25.000	25.000	25.000	25.000	22.637	1,000
2021-11-15	25.500	25.500	24.250	25.200	22.818	19,001
2021-11-12	24.500	25.000	24.500	25.000	22.637	6,000
2021-11-11	25.100	25.100	25.100	25.100	22.728	0

← NewerPage 20 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.