Aurotek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	47.100	50.600	45.850	45.850	45.850	35,823,238
2024-05-07	41.950	46.250	41.950	46.250	46.250	12,584,020
2024-05-06	44.300	44.700	42.050	42.050	42.050	4,918,372
2024-05-03	43.300	46.500	43.300	44.400	44.400	8,051,174
2024-05-02	43.300	45.350	42.600	43.100	43.100	5,794,403
2024-04-30	44.400	45.650	43.000	43.750	43.750	9,175,737
2024-04-29	47.800	50.200	44.850	44.850	44.850	35,356,059
2024-04-26	43.600	45.650	43.050	45.650	45.650	11,465,931
2024-04-25	40.900	42.400	40.400	41.500	41.500	7,822,590
2024-04-24	41.450	42.600	40.000	41.300	41.300	19,356,476
2024-04-23	36.900	39.500	36.550	39.500	39.500	6,604,680
2024-04-22	38.150	38.600	35.500	35.950	35.950	2,477,385
2024-04-19	36.750	39.700	36.350	38.350	38.350	4,060,127
2024-04-18	37.500	38.500	37.400	37.500	37.500	2,793,004
2024-04-17	36.400	37.800	36.400	37.450	37.450	2,402,460
2024-04-16	36.550	36.950	35.600	36.100	36.100	2,345,004
2024-04-15	38.450	39.300	37.200	37.200	37.200	4,526,952
2024-04-12	39.900	41.400	39.600	39.900	39.900	6,853,818
2024-04-11	44.100	44.200	39.300	39.900	39.900	12,798,483
2024-04-10	47.300	48.100	43.100	43.650	43.650	23,592,963
2024-04-09	42.900	43.750	42.700	43.750	43.750	3,458,649
2024-04-08	36.450	39.800	35.800	39.800	39.800	15,249,111
2024-04-03	35.300	37.200	35.200	36.200	36.200	8,686,221
2024-04-02	35.050	37.050	34.500	34.700	34.700	5,596,521
2024-04-01	33.600	36.400	33.600	35.400	35.400	5,689,030
2024-03-29	34.900	35.200	34.100	34.100	34.100	2,347,046
2024-03-28	35.000	36.600	33.950	35.300	35.300	8,165,738
2024-03-27	34.350	36.700	33.150	35.600	35.600	14,608,349
2024-03-26	32.050	35.650	31.750	34.000	34.000	16,116,864
2024-03-25	30.250	33.000	30.100	32.450	32.450	6,333,107
2024-03-22	31.600	31.600	29.950	30.100	30.100	1,104,167
2024-03-21	30.000	31.500	29.700	31.000	31.000	2,533,169
2024-03-20	32.100	33.850	30.000	30.300	30.300	10,900,569
2024-03-19	28.850	30.800	28.700	30.800	30.800	1,045,985
2024-03-18	28.600	28.650	28.200	28.400	28.400	108,531
2024-03-15	28.350	29.350	28.350	28.500	28.500	229,794
2024-03-14	28.100	28.400	28.000	28.300	28.300	71,178
2024-03-13	28.700	29.100	27.950	28.200	28.200	335,220
2024-03-12	28.700	29.050	28.450	28.700	28.700	152,562
2024-03-11	27.900	28.900	27.900	28.700	28.700	189,452
2024-03-08	28.300	28.300	27.500	27.900	27.900	497,781
2024-03-07	29.400	29.500	28.350	28.500	28.500	467,664
2024-03-06	28.800	29.450	28.400	29.300	29.300	532,733
2024-03-05	28.800	29.350	28.600	28.850	28.850	481,464
2024-03-04	30.050	30.100	29.100	29.100	29.100	540,683
2024-03-01	30.150	30.300	29.700	29.950	29.950	419,646
2024-02-29	29.850	30.250	29.400	30.000	30.000	820,028
2024-02-27	29.800	30.150	29.250	29.850	29.850	614,662
2024-02-26	29.950	29.950	29.000	29.550	29.550	421,507
2024-02-23	29.400	30.150	29.200	29.200	29.200	821,261
2024-02-22	28.500	29.800	28.500	29.400	29.400	693,759
2024-02-21	28.250	28.650	28.000	28.400	28.400	366,253
2024-02-20	28.750	28.750	28.150	28.250	28.250	271,538
2024-02-19	28.400	29.000	28.400	28.450	28.450	408,828
2024-02-16	28.900	28.900	28.050	28.400	28.400	716,207
2024-02-15	27.100	28.550	27.050	28.450	28.450	1,117,461
2024-02-05	26.450	26.750	26.400	26.600	26.600	184,488
2024-02-02	26.550	26.800	26.350	26.350	26.350	149,224
2024-02-01	26.200	26.900	26.100	26.550	26.550	303,500
2024-01-31	26.200	26.200	26.000	26.200	26.200	103,789

← NewerPage 11 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	1.8000 TWD
2022-07-11	1.8000 TWD
2021-08-23	0.5000 TWD
2020-07-08	0.5000 TWD
2019-07-01	0.5000 TWD

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