Arlitech Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	35.450	35.450	34.950	35.050	35.050	61,000
2024-05-09	35.700	35.800	34.900	34.900	34.900	78,000
2024-05-08	35.150	36.500	35.050	35.400	35.400	155,000
2024-05-07	35.900	35.900	34.850	35.050	35.050	116,000
2024-05-06	36.000	36.300	35.850	35.900	35.900	146,000
2024-05-03	35.450	36.700	34.100	35.700	35.700	388,000
2024-05-02	34.950	34.950	34.400	34.600	34.600	46,000
2024-04-30	34.950	35.000	34.700	34.700	34.700	44,000
2024-04-29	35.350	36.100	35.100	35.100	35.100	59,000
2024-04-26	35.050	35.800	35.000	35.350	35.350	85,000
2024-04-25	34.600	35.500	34.450	34.850	34.850	142,000
2024-04-24	34.600	34.900	34.350	34.550	34.550	167,000
2024-04-23	34.200	34.950	33.950	34.050	34.050	139,000
2024-04-22	35.800	35.850	34.200	34.200	34.200	343,000
2024-04-19	37.500	38.300	35.250	35.800	35.800	1,927,000
2024-04-18	33.700	37.250	33.300	37.100	37.100	1,130,000
2024-04-17	33.550	34.500	33.550	33.900	33.900	97,000
2024-04-16	34.650	34.650	33.450	33.450	33.450	149,000
2024-04-15	35.400	35.400	33.550	34.500	34.500	194,000
2024-04-12	36.300	36.600	34.700	35.000	35.000	189,000
2024-04-11	38.500	38.500	36.100	36.100	36.100	264,000
2024-04-10	36.950	36.950	35.600	35.600	35.600	215,000
2024-04-09	36.100	37.600	36.000	36.350	36.350	1,544,000
2024-04-08	33.300	35.500	33.300	35.250	35.250	555,000
2024-04-03	33.450	33.450	33.100	33.300	33.300	120,000
2024-04-02	33.900	34.050	33.400	33.750	33.750	25,000
2024-04-01	33.650	33.950	33.500	33.900	33.900	39,000
2024-03-29	33.600	33.600	33.250	33.300	33.300	18,000
2024-03-28	33.350	33.600	33.250	33.350	33.350	21,000
2024-03-27	33.400	33.400	33.050	33.300	33.300	75,000
2024-03-26	33.500	33.500	33.500	33.500	33.500	94,061
2024-03-25	33.500	33.500	33.500	33.500	33.500	57,079
2024-03-22	33.800	33.800	33.400	33.500	33.500	30,000
2024-03-21	33.600	33.750	33.400	33.550	33.550	38,000
2024-03-20	33.700	33.700	33.400	33.400	33.400	21,000
2024-03-19	33.350	33.650	33.350	33.600	33.600	27,000
2024-03-18	33.450	33.450	33.450	33.450	33.450	11,081
2024-03-15	33.800	33.800	33.100	33.450	33.450	27,000
2024-03-14	33.200	33.800	33.150	33.450	33.450	61,000
2024-03-13	33.900	33.900	33.000	33.200	33.200	46,000
2024-03-12	33.200	33.850	33.100	33.700	33.700	52,000
2024-03-11	33.500	33.500	32.100	33.100	33.100	175,000
2024-03-08	34.800	34.800	33.400	33.550	33.550	185,000
2024-03-07	35.450	35.450	34.500	34.950	34.950	79,000
2024-03-06	35.600	35.600	35.200	35.400	35.400	32,000
2024-03-05	35.050	35.700	35.000	35.600	35.600	85,000
2024-03-04	35.300	35.300	34.950	35.100	35.100	72,000
2024-03-01	34.850	35.300	34.800	34.800	34.800	61,000
2024-02-29	34.450	35.000	34.450	34.850	34.850	83,000
2024-02-27	34.650	34.700	34.150	34.450	34.450	49,000
2024-02-26	34.750	34.800	34.450	34.650	34.650	97,000
2024-02-23	35.100	35.350	34.500	34.900	34.900	114,000
2024-02-22	35.350	35.350	35.000	35.050	35.050	56,000
2024-02-21	35.100	35.200	35.000	35.150	35.150	54,000
2024-02-20	35.300	35.700	34.800	35.150	35.150	78,000
2024-02-19	35.100	35.600	35.050	35.200	35.200	75,000
2024-02-16	34.850	35.150	34.400	35.100	35.100	92,000
2024-02-15	34.500	34.500	34.050	34.300	34.300	27,000
2024-02-05	34.150	34.350	33.850	34.000	34.000	44,000
2024-02-02	34.200	34.750	34.100	34.150	34.150	62,000

← NewerPage 11 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.