ALFOT Technologies Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	20.300	20.300	20.300	20.300	19.740	25
2025-02-03	20.300	20.300	20.000	20.000	19.448	5,015
2025-01-22	19.900	19.900	19.900	19.900	19.351	0
2025-01-21	19.900	19.900	19.900	19.900	19.351	1,000
2025-01-20	20.050	20.050	20.050	20.050	19.497	0
2025-01-17	20.000	20.050	19.900	20.050	19.497	7,000
2025-01-16	19.950	19.950	19.950	19.950	19.400	1
2025-01-15	19.800	20.000	19.650	20.000	19.448	41,082
2025-01-14	19.800	19.800	19.800	19.800	19.254	0
2025-01-13	19.800	19.800	19.800	19.800	19.254	0
2025-01-10	19.800	19.800	19.800	19.800	19.254	0
2025-01-09	19.800	19.800	19.800	19.800	19.254	0
2025-01-08	19.800	19.800	19.800	19.800	19.254	0
2025-01-07	19.800	19.800	19.800	19.800	19.254	1,000
2025-01-06	20.000	20.000	19.800	19.800	19.254	4,000
2025-01-03	19.800	19.800	19.800	19.800	19.254	0
2025-01-02	19.800	19.800	19.800	19.800	19.254	0
2024-12-31	19.800	19.800	19.800	19.800	19.254	2,000
2024-12-30	20.000	20.000	20.000	20.000	19.448	0
2024-12-27	20.000	20.000	20.000	20.000	19.448	0
2024-12-26	20.100	20.200	20.000	20.000	19.448	31,000
2024-12-25	19.900	19.900	19.900	19.900	19.351	0
2024-12-24	19.900	19.900	19.900	19.900	19.351	0
2024-12-23	20.000	20.000	19.900	19.900	19.351	7,000
2024-12-20	19.700	19.950	19.700	19.950	19.400	1,001
2024-12-19	20.000	20.000	20.000	20.000	19.448	0
2024-12-18	20.000	20.000	20.000	20.000	19.448	0
2024-12-17	20.000	20.000	20.000	20.000	19.448	0
2024-12-16	20.000	20.000	20.000	20.000	19.448	0
2024-12-13	20.000	20.000	20.000	20.000	19.448	3,000
2024-12-12	20.100	20.100	20.100	20.100	19.546	0
2024-12-11	20.100	20.100	20.100	20.100	19.546	0
2024-12-10	20.100	20.100	20.100	20.100	19.546	0
2024-12-09	20.100	20.100	20.100	20.100	19.546	1,000
2024-12-06	20.200	20.200	20.200	20.200	19.643	0
2024-12-05	20.200	20.200	20.200	20.200	19.643	0
2024-12-04	20.200	20.200	20.200	20.200	19.643	3,000
2024-12-03	20.050	20.200	20.050	20.050	19.497	10,000
2024-12-02	20.000	20.000	20.000	20.000	19.448	0
2024-11-29	20.000	20.000	20.000	20.000	19.448	0
2024-11-28	20.000	20.000	20.000	20.000	19.448	0
2024-11-27	20.000	20.000	20.000	20.000	19.448	0
2024-11-26	20.000	20.000	20.000	20.000	19.448	614
2024-11-25	20.200	20.200	20.200	20.200	19.643	2,652
2024-11-22	20.000	20.100	20.000	20.100	19.546	12,000
2024-11-21	20.100	20.200	20.000	20.200	19.643	50,000
2024-11-20	20.100	20.100	20.100	20.100	19.546	0
2024-11-19	20.000	20.200	20.000	20.100	19.546	18,024
2024-11-18	20.000	20.000	20.000	20.000	19.448	0
2024-11-15	20.000	20.100	20.000	20.000	19.448	9,000
2024-11-14	20.000	20.100	20.000	20.100	19.546	9,260
2024-11-13	20.000	20.600	20.000	20.600	20.032	102,025
2024-11-12	20.600	20.600	20.600	20.600	20.032	0
2024-11-11	20.550	20.600	20.500	20.600	20.032	7,050
2024-11-08	21.450	21.450	21.450	21.450	20.858	0
2024-11-07	20.500	21.450	20.500	21.450	20.858	6,014
2024-11-06	20.100	20.100	20.100	20.100	19.546	0
2024-11-05	20.100	20.100	20.100	20.100	19.546	0
2024-11-04	20.100	20.200	20.100	20.100	19.546	6,000
2024-11-01	20.400	20.400	20.250	20.250	19.692	4,000

← NewerPage 8 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.