ALFORMER Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	57.900	58.100	57.300	58.000	50.638	59,536
2022-02-14	60.500	60.500	57.500	58.500	51.075	54,542
2022-02-11	55.400	60.700	55.000	60.700	52.996	247,672
2022-02-10	51.200	55.100	51.200	54.100	47.233	132,950
2022-02-09	51.700	52.000	50.500	50.700	44.265	42,348
2022-02-08	50.000	51.000	50.000	51.000	44.527	10,600
2022-02-07	51.100	52.000	51.000	51.100	44.614	26,000
2022-01-26	49.350	51.000	49.350	49.850	43.523	30,082
2022-01-25	51.300	51.500	51.000	51.200	44.701	22,200
2022-01-24	49.600	51.400	49.600	51.300	44.789	29,005
2022-01-21	50.400	50.600	50.200	50.400	44.003	17,310
2022-01-20	49.900	51.800	49.900	51.100	44.614	60,000
2022-01-19	49.600	50.000	49.600	50.000	43.654	4,000
2022-01-18	52.000	52.000	51.500	51.500	44.963	9,000
2022-01-17	51.500	51.900	51.500	51.700	45.138	11,000
2022-01-14	50.700	51.700	50.700	51.700	45.138	12,000
2022-01-13	50.700	51.000	50.700	50.700	44.265	15,250
2022-01-12	51.000	51.700	50.500	51.500	44.963	18,000
2022-01-11	50.900	51.400	50.900	51.000	44.527	6,100
2022-01-10	50.500	51.000	50.400	51.000	44.527	5,002
2022-01-07	52.500	52.500	50.500	50.500	44.090	29,000
2022-01-06	51.300	51.500	51.100	51.200	44.701	33,934
2022-01-05	52.000	52.000	51.100	51.200	44.701	12,100
2022-01-04	52.000	52.000	52.000	52.000	45.400	1,000
2022-01-03	53.000	53.000	51.000	52.700	46.011	15,003
2021-12-30	52.400	52.400	52.000	52.400	45.749	8,000
2021-12-29	53.300	53.300	52.400	53.100	46.360	5,000
2021-12-28	52.500	53.500	52.500	53.000	46.273	20,000
2021-12-27	53.100	53.500	53.000	53.500	46.709	23,100
2021-12-24	52.400	53.000	52.200	52.300	45.662	15,000
2021-12-23	53.900	53.900	52.000	53.500	46.709	4,220
2021-12-22	52.000	53.100	52.000	53.100	46.360	9,000
2021-12-21	53.100	53.900	52.500	52.500	45.836	8,405
2021-12-20	54.400	54.400	53.200	54.000	47.146	6,006
2021-12-17	53.500	54.400	52.400	53.300	46.535	11,063
2021-12-16	55.200	56.000	53.500	53.500	46.709	89,631
2021-12-15	53.000	55.500	53.000	55.200	48.194	68,606
2021-12-14	53.500	54.000	52.000	52.200	45.575	38,588
2021-12-13	51.800	52.200	51.600	52.000	45.400	36,000
2021-12-10	51.700	52.000	51.700	51.700	45.138	9,000
2021-12-09	51.400	51.500	51.300	51.400	44.876	9,000
2021-12-08	51.900	51.900	51.900	51.900	45.313	6,681
2021-12-07	50.800	51.800	50.800	51.800	45.225	19,600
2021-12-06	51.000	51.200	50.300	50.300	43.916	19,002
2021-12-03	51.000	51.000	51.000	51.000	44.527	0
2021-12-02	50.600	51.700	50.600	51.000	44.527	8,000
2021-12-01	51.700	51.700	51.700	51.700	45.138	0
2021-11-30	51.700	51.700	51.700	51.700	45.138	1,000
2021-11-29	50.500	50.800	50.500	50.800	44.352	3,000
2021-11-26	51.700	51.700	50.800	50.800	44.352	10,000
2021-11-25	51.300	51.800	51.300	51.800	45.225	7,000
2021-11-24	51.400	51.400	51.400	51.400	44.876	1,000
2021-11-23	52.600	52.600	52.600	52.600	45.924	0
2021-11-22	52.600	52.600	52.600	52.600	45.924	4,000
2021-11-19	51.600	52.100	51.600	52.000	45.400	10,000
2021-11-18	50.900	53.200	50.900	52.100	45.487	41,100
2021-11-17	50.800	51.300	50.800	51.300	44.789	3,000
2021-11-16	51.100	51.100	51.100	51.100	44.614	0
2021-11-15	51.600	51.600	50.800	51.100	44.614	19,100
2021-11-12	51.100	51.100	50.900	51.000	44.527	12,200

← NewerPage 20 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.