ALFOT Technologies Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	20.100	20.400	20.100	20.400	19.837	276
2024-10-29	20.300	20.300	20.300	20.300	19.740	0
2024-10-28	20.100	20.300	20.100	20.300	19.740	15,090
2024-10-25	20.900	20.900	20.000	20.000	19.448	26,100
2024-10-24	20.800	20.950	20.800	20.950	20.372	3,001
2024-10-23	20.800	20.800	20.800	20.800	20.226	10
2024-10-22	20.900	20.900	20.900	20.900	20.324	3,000
2024-10-21	20.950	20.950	20.950	20.950	20.372	0
2024-10-18	20.800	20.950	20.800	20.950	20.372	3,001
2024-10-17	20.950	20.950	20.950	20.950	20.372	0
2024-10-16	20.950	20.950	20.950	20.950	20.372	0
2024-10-15	20.950	20.950	20.950	20.950	20.372	0
2024-10-14	20.800	20.950	20.800	20.950	20.372	6,001
2024-10-11	20.900	21.100	20.800	21.000	20.421	27,000
2024-10-09	21.400	21.400	21.400	21.400	20.810	0
2024-10-08	21.400	21.400	21.400	21.400	20.810	650
2024-10-07	21.000	21.000	21.000	21.000	20.421	0
2024-10-04	21.000	21.000	21.000	21.000	20.421	0
2024-10-01	21.000	21.000	21.000	21.000	20.421	0
2024-09-30	21.000	21.000	21.000	21.000	20.421	0
2024-09-27	21.000	21.000	21.000	21.000	20.421	0
2024-09-26	21.000	21.000	21.000	21.000	20.421	0
2024-09-25	21.000	21.000	21.000	21.000	20.421	0
2024-09-24	21.500	21.500	21.000	21.000	20.421	10,250
2024-09-23	20.800	21.850	20.800	21.600	21.004	18,639
2024-09-20	21.400	21.400	21.400	21.400	20.810	25
2024-09-19	21.000	21.200	21.000	21.200	20.615	6,000
2024-09-18	21.500	21.500	21.500	21.500	20.907	0
2024-09-16	21.500	21.500	21.500	21.500	20.907	400
2024-09-13	21.100	21.300	21.000	21.200	20.615	27,000
2024-09-12	21.000	21.000	21.000	21.000	20.421	0
2024-09-11	21.000	21.000	21.000	21.000	20.421	0
2024-09-10	21.000	21.000	21.000	21.000	20.421	0
2024-09-09	21.000	21.000	21.000	21.000	20.421	0
2024-09-06	21.000	21.000	21.000	21.000	20.421	0
2024-09-05	21.000	21.000	21.000	21.000	20.421	2,044
2024-09-04	21.000	21.000	21.000	21.000	20.421	1
2024-09-03	21.500	21.500	21.500	21.500	20.907	0
2024-09-02	21.500	21.500	21.500	21.500	20.907	3,000
2024-08-30	21.600	21.600	21.600	21.600	21.004	0
2024-08-29	21.500	21.600	21.500	21.600	21.004	6,000
2024-08-28	21.000	21.400	21.000	21.400	20.810	4,000
2024-08-27	21.400	21.400	21.400	21.400	20.810	0
2024-08-26	21.400	21.400	21.400	21.400	20.810	0
2024-08-23	21.400	21.400	21.400	21.400	20.810	1
2024-08-22	21.000	21.000	21.000	21.000	20.421	0
2024-08-21	21.000	21.000	21.000	21.000	20.421	1,000
2024-08-20	21.000	21.000	21.000	21.000	20.421	0
2024-08-19	21.000	21.000	21.000	21.000	20.421	2,000
2024-08-16	21.150	21.150	21.150	21.150	20.567	0
2024-08-15	21.000	21.200	20.800	21.150	20.567	15,000
2024-08-14	21.100	21.100	21.100	21.100	20.518	0
2024-08-13	21.100	21.100	21.100	21.100	20.518	3,000
2024-08-12	21.000	21.200	21.000	21.100	20.518	18,000
2024-08-09	21.100	21.500	21.050	21.050	20.470	17,000
2024-08-08	21.000	21.100	21.000	21.100	20.518	3,200
2024-08-07	21.000	21.200	20.800	20.800	20.226	18,001
2024-08-06	21.000	21.000	21.000	21.000	20.421	0
2024-08-05	21.300	21.300	21.000	21.000	20.421	3,026
2024-08-02	21.900	21.900	21.300	21.500	20.907	3,001

← NewerPage 9 of 21 · 1,215 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.