ALFORMER Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	32.500	35.000	32.300	33.350	32.702	107,000
2025-02-04	31.000	32.000	31.000	32.000	31.379	32,001
2025-02-03	30.150	30.300	30.150	30.250	29.663	20,000
2025-01-22	30.950	30.950	27.850	30.000	29.418	393,000
2025-01-21	30.600	31.000	30.600	30.900	30.300	11,000
2025-01-20	30.700	30.850	30.300	30.600	30.006	87,000
2025-01-17	31.550	31.550	31.000	31.100	30.496	54,000
2025-01-16	31.000	31.550	30.600	31.550	30.937	71,000
2025-01-15	32.550	32.550	31.500	31.550	30.937	60,000
2025-01-14	31.650	32.450	30.950	32.450	31.820	32,000
2025-01-13	32.550	32.600	31.700	31.700	31.085	54,000
2025-01-10	33.300	33.350	31.900	33.350	32.702	94,000
2025-01-09	34.900	34.900	33.300	33.300	32.653	26,000
2025-01-08	33.050	34.700	33.050	34.700	34.026	34,000
2025-01-07	33.000	33.400	32.200	33.050	32.408	41,000
2025-01-06	30.450	32.300	30.450	32.150	31.526	58,000
2025-01-03	31.950	32.000	29.200	30.700	30.104	205,000
2025-01-02	31.600	31.950	31.200	31.950	31.330	24,000
2024-12-31	31.550	32.450	31.550	32.250	31.624	35,000
2024-12-30	31.200	33.000	31.200	32.400	31.771	86,000
2024-12-27	33.400	34.000	31.100	31.200	30.594	239,000
2024-12-26	33.050	33.850	32.750	33.400	32.752	67,000
2024-12-25	34.700	35.000	33.400	33.550	32.899	87,000
2024-12-24	35.100	35.500	34.700	34.700	34.026	51,000
2024-12-23	34.750	35.400	34.750	35.100	34.418	73,000
2024-12-20	36.700	37.000	34.400	34.750	34.075	109,000
2024-12-19	35.950	36.600	35.050	35.700	35.007	29,000
2024-12-18	36.050	37.000	35.200	35.950	35.252	50,000
2024-12-17	37.000	37.200	36.000	36.200	35.497	40,000
2024-12-16	36.950	38.250	36.900	37.000	36.282	57,000
2024-12-13	37.600	37.600	36.550	36.950	36.233	52,000
2024-12-12	37.300	37.900	36.900	37.100	36.380	81,000
2024-12-11	35.750	37.800	35.750	37.000	36.282	137,000
2024-12-10	38.400	38.400	36.550	37.000	36.282	109,000
2024-12-09	38.850	40.650	38.400	38.400	37.654	72,000
2024-12-06	39.100	39.100	38.450	38.850	38.096	26,000
2024-12-05	39.400	39.400	38.700	39.000	38.243	54,000
2024-12-04	38.350	41.500	38.300	40.100	39.321	264,000
2024-12-03	38.000	39.600	38.000	38.300	37.556	78,000
2024-12-02	38.650	38.850	37.250	38.000	37.262	82,000
2024-11-29	36.800	39.400	36.600	38.600	37.851	97,000
2024-11-28	38.700	38.750	37.000	37.700	36.968	162,000
2024-11-27	39.750	41.300	38.050	39.350	38.586	300,000
2024-11-26	42.450	42.850	39.300	39.600	38.831	482,000
2024-11-25	45.650	45.650	42.850	43.250	42.410	575,000
2024-11-22	45.650	45.800	43.000	44.750	43.881	766,000
2024-11-21	43.150	47.200	42.500	45.100	44.224	1,719,000
2024-11-20	44.250	44.250	42.500	43.100	42.263	454,466
2024-11-19	42.500	44.450	39.900	44.450	43.587	2,200,000
2024-11-18	41.400	42.450	40.650	42.450	41.626	1,302,000
2024-11-15	35.100	38.600	33.700	38.600	37.851	708,000
2024-11-14	37.500	38.000	35.050	35.100	34.418	847,000
2024-11-13	37.800	39.900	37.450	38.900	38.145	173,000
2024-11-12	42.550	42.600	38.900	38.900	38.145	514,000
2024-11-11	44.600	45.500	43.200	43.200	42.361	253,000
2024-11-08	44.900	46.000	43.000	45.850	44.960	511,000
2024-11-07	42.650	45.000	41.850	44.900	44.028	430,000
2024-11-06	41.500	43.000	41.500	41.750	40.939	260,000
2024-11-05	41.850	42.050	40.800	41.350	40.547	222,000
2024-11-04	43.800	43.800	41.650	42.100	41.283	306,000

← NewerPage 8 of 21 · 1,217 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.