Arlitech Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	34.700	34.700	31.450	31.500	31.500	191,000
2024-08-02	35.200	35.200	34.700	34.800	34.800	41,000
2024-08-01	35.750	35.950	35.350	35.750	35.750	110,000
2024-07-31	34.650	35.000	34.500	34.850	34.850	54,000
2024-07-30	34.400	34.750	34.200	34.600	34.600	67,000
2024-07-29	35.600	35.650	34.700	34.700	34.700	124,000
2024-07-26	35.450	35.850	35.150	35.500	35.500	55,000
2024-07-25	35.450	35.450	35.450	35.450	35.450	0
2024-07-24	35.450	35.450	35.450	35.450	35.450	0
2024-07-23	35.900	35.950	35.400	35.450	35.450	56,000
2024-07-22	36.100	36.100	35.000	35.500	35.500	220,000
2024-07-19	36.750	36.900	36.250	36.250	36.250	190,000
2024-07-18	37.000	37.450	36.500	36.950	36.950	179,000
2024-07-17	37.050	37.800	37.050	37.300	37.300	404,000
2024-07-16	37.650	38.300	37.050	37.050	37.050	1,433,000
2024-07-15	36.300	38.600	36.100	37.200	37.200	864,000
2024-07-12	35.650	37.000	35.300	36.200	36.200	283,000
2024-07-11	36.000	36.200	35.800	35.900	35.900	77,000
2024-07-10	35.450	35.950	35.300	35.950	35.950	134,000
2024-07-09	36.350	36.350	35.400	35.450	35.450	191,000
2024-07-08	36.900	36.900	36.100	36.200	36.200	261,000
2024-07-05	36.100	37.100	36.100	36.800	36.800	378,000
2024-07-04	36.100	36.350	35.900	36.100	36.100	234,000
2024-07-03	36.100	36.500	36.000	36.100	36.100	254,000
2024-07-02	36.450	36.900	36.050	36.100	36.100	304,000
2024-07-01	36.100	36.900	36.100	36.450	36.450	249,000
2024-06-28	35.800	36.550	35.800	36.050	36.050	369,000
2024-06-27	36.200	37.200	35.750	35.750	35.750	348,000
2024-06-26	35.700	36.250	35.700	36.000	36.000	115,000
2024-06-25	35.500	35.900	35.200	35.900	35.900	69,000
2024-06-24	36.100	36.400	35.900	35.900	35.900	138,000
2024-06-21	35.600	36.100	35.550	36.100	36.100	144,000
2024-06-20	35.550	35.800	35.500	35.600	35.600	54,000
2024-06-19	36.000	36.100	35.200	35.400	35.400	96,000
2024-06-18	36.350	36.600	35.950	36.000	36.000	191,000
2024-06-17	35.600	36.550	35.600	36.200	36.200	256,000
2024-06-14	35.000	35.550	34.950	35.450	35.450	96,000
2024-06-13	35.400	35.400	34.950	35.200	35.200	50,000
2024-06-12	34.950	35.400	34.950	35.050	35.050	53,000
2024-06-11	35.200	35.500	34.900	34.950	34.950	87,000
2024-06-07	34.950	35.600	34.950	35.200	35.200	66,000
2024-06-06	35.300	35.300	34.900	34.900	34.900	75,000
2024-06-05	35.550	35.600	35.250	35.300	35.300	77,000
2024-06-04	35.750	36.000	35.250	35.550	35.550	79,000
2024-06-03	36.000	36.000	35.700	35.750	35.750	59,000
2024-05-31	35.950	36.400	35.550	35.800	35.800	74,000
2024-05-30	36.000	36.200	35.500	35.500	35.500	123,000
2024-05-29	36.400	36.400	35.950	36.250	36.250	106,000
2024-05-28	35.900	36.300	35.700	36.250	36.250	102,000
2024-05-27	35.400	36.400	35.400	35.850	35.850	184,000
2024-05-24	34.750	35.700	34.650	35.350	35.350	101,000
2024-05-23	35.150	35.200	34.550	35.000	35.000	77,000
2024-05-22	35.000	35.500	35.000	35.100	35.100	79,000
2024-05-21	35.350	35.350	34.850	35.000	35.000	32,000
2024-05-20	35.300	35.550	34.850	34.950	34.950	88,000
2024-05-17	36.100	36.100	35.350	35.350	35.350	96,000
2024-05-16	36.300	36.300	35.650	35.700	35.700	112,000
2024-05-15	35.600	35.850	35.300	35.650	35.650	96,000
2024-05-14	35.250	35.850	35.250	35.500	35.500	103,000
2024-05-13	35.100	35.350	31.550	31.550	31.550	48,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.9991 TWD
2025-08-14	1.4000 TWD
2024-08-26	1.2431 TWD
2023-07-17	1.5000 TWD
2022-08-17	1.6000 TWD
2021-09-02	1.5703 TWD
2020-07-16	1.3000 TWD
2019-10-07	1.6000 TWD

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