ALFORMER Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	38.700	38.800	38.600	38.650	33.744	5,000
2022-05-13	39.000	39.000	38.500	38.500	33.613	14,000
2022-05-12	39.450	39.450	38.650	38.650	33.744	44,000
2022-05-11	39.550	39.700	39.450	39.500	34.486	31,000
2022-05-10	39.700	39.700	39.300	39.550	34.530	30,000
2022-05-09	39.800	40.000	39.800	39.800	34.748	34,000
2022-05-06	39.600	40.000	39.600	39.750	34.705	29,000
2022-05-05	40.250	40.450	40.250	40.250	35.141	22,000
2022-05-04	40.450	40.450	39.700	40.000	34.923	56,000
2022-05-03	40.000	40.250	40.000	40.250	35.141	14,000
2022-04-29	40.200	40.300	40.050	40.100	35.010	17,000
2022-04-28	40.200	40.300	39.850	39.900	34.836	52,000
2022-04-27	39.600	40.300	39.600	40.200	35.098	46,000
2022-04-26	40.150	40.600	40.150	40.450	35.316	38,000
2022-04-25	40.050	41.250	40.000	40.350	35.229	89,000
2022-04-22	41.200	41.850	41.200	41.400	36.145	101,000
2022-04-21	42.550	43.100	41.850	42.050	36.713	108,000
2022-04-20	43.000	43.050	42.600	42.600	37.193	80,000
2022-04-19	43.000	43.800	43.000	43.000	37.542	44,000
2022-04-18	43.800	44.200	43.050	43.100	37.630	36,000
2022-04-15	43.900	44.600	43.700	43.800	38.241	38,000
2022-04-14	43.900	44.450	43.900	44.100	38.503	53,000
2022-04-13	44.550	44.600	43.500	43.900	38.328	33,000
2022-04-12	44.900	45.000	43.700	43.800	38.241	37,000
2022-04-11	45.250	46.000	44.300	45.000	39.288	81,000
2022-04-08	46.750	46.900	45.350	45.350	39.594	45,000
2022-04-07	45.250	45.700	44.950	45.200	39.463	67,000
2022-04-06	45.050	45.550	44.950	45.250	39.507	33,000
2022-04-01	45.050	45.950	45.050	45.550	39.769	56,000
2022-03-31	45.900	46.400	45.700	45.800	39.987	66,000
2022-03-30	46.700	47.000	45.700	45.900	40.074	86,000
2022-03-29	46.300	47.200	46.300	46.600	40.685	166,000
2022-03-28	45.900	46.200	45.350	46.150	40.292	207,000
2022-03-25	45.300	45.950	44.900	45.300	39.550	147,000
2022-03-24	46.600	46.900	45.000	45.750	39.943	344,000
2022-03-23	48.500	48.550	46.900	47.000	41.035	301,000
2022-03-22	49.750	49.750	48.050	48.200	42.082	352,000
2022-03-21	48.400	50.500	48.400	49.200	42.955	595,000
2022-03-18	43.800	49.000	43.800	48.250	42.126	971,000
2022-03-17	42.000	45.500	40.500	43.800	38.241	1,414,000
2022-03-16	52.800	54.500	52.100	54.400	47.495	110,926
2022-03-15	53.500	53.900	52.500	52.800	46.098	48,360
2022-03-14	54.900	55.000	53.400	54.500	47.583	15,485
2022-03-11	54.800	56.900	54.000	55.200	48.194	56,471
2022-03-10	56.800	57.000	55.800	57.000	49.765	28,107
2022-03-09	56.900	57.800	55.200	56.700	49.503	46,388
2022-03-08	58.200	58.300	55.400	56.900	49.678	96,385
2022-03-07	58.500	58.900	57.000	58.100	50.726	79,468
2022-03-04	58.900	58.900	57.900	58.500	51.075	28,604
2022-03-03	58.100	60.100	57.700	58.400	50.988	76,197
2022-03-02	58.300	58.300	56.400	58.000	50.638	65,150
2022-03-01	59.000	59.900	58.400	58.600	51.162	52,613
2022-02-25	60.300	60.400	58.500	59.400	51.861	36,223
2022-02-24	61.100	61.200	58.800	59.000	51.511	76,864
2022-02-23	60.600	61.000	60.000	60.300	52.646	47,110
2022-02-22	58.300	61.200	58.300	61.200	53.432	16,004
2022-02-21	60.200	60.900	59.300	60.900	53.170	32,502
2022-02-18	58.900	62.500	58.200	61.500	53.694	87,545
2022-02-17	64.500	64.500	59.000	60.000	52.384	224,900
2022-02-16	58.100	64.700	58.100	63.600	55.528	173,430

← NewerPage 19 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-10	0.5000 TWD
2023-09-27	1.0000 TWD
2022-07-14	3.0000 TWD
2021-09-14	1.0000 TWD
2020-07-08	0.5000 TWD
2019-08-22	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.