ALFOT Technologies Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	18.500	18.500	18.500	18.500	18.292	0
2025-07-25	18.500	18.500	18.500	18.500	18.292	4,000
2025-07-24	18.300	18.300	18.300	18.300	18.094	0
2025-07-23	18.300	18.300	18.300	18.300	18.094	0
2025-07-22	18.300	18.300	18.300	18.300	18.094	0
2025-07-21	18.300	18.300	18.300	18.300	18.094	0
2025-07-18	18.300	18.300	18.300	18.300	18.094	0
2025-07-17	18.200	18.300	18.200	18.300	18.094	20,000
2025-07-16	18.200	18.200	18.200	18.200	17.996	0
2025-07-15	18.200	18.200	18.200	18.200	17.996	0
2025-07-14	18.200	18.200	18.200	18.200	17.996	0
2025-07-11	18.200	18.200	18.200	18.200	17.996	0
2025-07-10	18.200	18.300	18.200	18.200	17.996	12,000
2025-07-09	18.200	18.200	18.200	18.200	17.996	0
2025-07-08	18.200	18.200	18.200	18.200	17.996	250
2025-07-07	18.500	18.500	18.500	18.500	18.292	0
2025-07-04	18.500	18.500	18.500	18.500	18.292	2,000
2025-07-03	17.800	18.400	17.800	18.400	18.193	6,000
2025-07-02	18.050	18.050	18.050	18.050	17.847	0
2025-07-01	18.900	18.900	18.050	18.050	17.847	26,000
2025-06-30	18.150	18.150	18.150	18.150	17.946	8,000
2025-06-27	18.200	18.200	18.050	18.150	17.649	6,050
2025-06-26	18.100	18.100	18.000	18.000	17.504	20,000
2025-06-25	18.050	18.150	18.000	18.100	17.601	11,061
2025-06-24	18.050	18.150	18.050	18.050	17.552	20,250
2025-06-23	18.050	18.200	18.050	18.200	17.698	19,063
2025-06-20	18.200	18.300	18.200	18.200	17.698	15,000
2025-06-19	18.350	18.600	18.350	18.500	17.990	20,000
2025-06-18	18.600	18.600	18.600	18.600	18.087	29
2025-06-17	19.000	19.000	19.000	19.000	18.476	50
2025-06-16	19.000	19.000	19.000	19.000	18.476	0
2025-06-13	19.000	19.000	19.000	19.000	18.476	0
2025-06-12	19.000	19.000	19.000	19.000	18.476	5,000
2025-06-11	19.200	19.200	19.200	19.200	18.671	0
2025-06-10	19.200	19.200	19.200	19.200	18.671	0
2025-06-09	19.000	19.200	19.000	19.200	18.671	15,000
2025-06-06	18.900	18.900	18.900	18.900	18.379	5,000
2025-06-05	19.200	19.200	19.200	19.200	18.671	0
2025-06-04	18.750	19.200	18.750	19.200	18.671	15,001
2025-06-03	19.000	19.000	19.000	19.000	18.476	5,000
2025-06-02	19.000	19.100	19.000	19.100	18.573	10,000
2025-05-29	19.000	19.000	19.000	19.000	18.476	1
2025-05-28	19.000	19.000	19.000	19.000	18.476	1,000
2025-05-27	18.750	19.200	18.750	19.000	18.476	15,997
2025-05-26	19.600	19.600	19.000	19.000	18.476	10,000
2025-05-23	19.850	19.850	19.850	19.850	19.303	0
2025-05-22	19.850	19.850	19.850	19.850	19.303	0
2025-05-21	19.800	19.850	19.700	19.850	19.303	13,000
2025-05-20	18.950	18.950	18.950	18.950	18.427	0
2025-05-19	18.950	18.950	18.950	18.950	18.427	1,000
2025-05-16	18.600	19.000	18.500	19.000	18.476	45,000
2025-05-15	18.000	18.600	18.000	18.500	17.990	37,100
2025-05-14	18.100	18.700	18.000	18.700	18.184	15,001
2025-05-13	18.600	18.600	18.600	18.600	18.087	5,000
2025-05-12	19.400	19.400	19.300	19.300	18.768	13,000
2025-05-09	18.750	18.750	18.750	18.750	18.233	8,001
2025-05-08	18.650	18.650	18.650	18.650	18.136	5,000
2025-05-07	18.650	18.750	18.650	18.750	18.233	10,000
2025-05-06	18.650	18.750	18.650	18.750	18.233	10,000
2025-05-05	18.650	18.750	18.600	18.750	18.233	14,005

← NewerPage 6 of 21 · 1,219 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.