Arlitech Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	34.600	34.600	34.200	34.300	34.300	44,000
2024-01-31	35.150	35.150	34.400	34.600	34.600	37,000
2024-01-30	34.950	35.000	34.200	34.700	34.700	78,000
2024-01-29	34.950	35.350	34.950	35.350	35.350	15,000
2024-01-26	35.150	35.500	34.950	34.950	34.950	27,000
2024-01-25	35.500	35.550	35.150	35.150	35.150	49,000
2024-01-24	35.500	35.650	35.400	35.500	35.500	37,000
2024-01-23	36.000	36.000	35.400	35.500	35.500	64,000
2024-01-22	36.200	36.250	35.250	35.700	35.700	89,000
2024-01-19	36.000	36.700	35.000	36.200	36.200	472,000
2024-01-18	34.500	35.500	34.200	35.400	35.400	183,000
2024-01-17	34.200	34.400	33.850	33.900	33.900	48,000
2024-01-16	34.300	34.300	33.600	33.850	33.850	59,000
2024-01-15	34.350	34.450	34.200	34.200	34.200	36,001
2024-01-12	34.050	34.550	34.050	34.550	34.550	27,000
2024-01-11	34.100	34.500	33.800	34.500	34.500	32,000
2024-01-10	34.350	34.500	34.150	34.150	34.150	44,000
2024-01-09	35.000	35.150	34.600	34.600	34.600	50,000
2024-01-08	35.850	35.850	34.850	35.000	35.000	183,000
2024-01-05	36.300	36.400	35.800	35.850	35.850	46,000
2024-01-04	35.900	36.100	35.850	35.850	35.850	34,000
2024-01-03	35.900	36.100	35.800	35.900	35.900	32,000
2024-01-02	36.000	36.250	35.900	36.050	36.050	67,000
2023-12-29	36.050	36.250	35.950	36.000	36.000	56,000
2023-12-28	36.150	36.500	36.000	36.000	36.000	68,000
2023-12-27	36.450	36.550	36.050	36.300	36.300	47,000
2023-12-26	36.800	36.950	36.200	36.400	36.400	31,000
2023-12-25	36.700	36.700	36.000	36.200	36.200	127,000
2023-12-22	36.700	36.950	36.350	36.700	36.700	66,000
2023-12-21	36.700	36.850	36.700	36.700	36.700	14,000
2023-12-20	36.600	37.000	36.600	36.850	36.850	30,000
2023-12-19	36.650	36.800	36.500	36.600	36.600	39,000
2023-12-18	36.900	37.150	36.650	36.650	36.650	68,000
2023-12-15	37.550	37.700	36.900	36.900	36.900	179,000
2023-12-14	38.000	38.200	37.150	37.500	37.500	273,000
2023-12-13	38.500	39.400	37.750	38.000	38.000	397,000
2023-12-12	38.000	40.600	37.500	38.700	38.700	1,236,000
2023-12-11	37.550	38.600	37.550	37.950	37.950	77,000
2023-12-08	37.400	38.300	37.400	37.650	37.650	100,000
2023-12-07	37.500	37.700	37.150	37.400	37.400	73,000
2023-12-06	37.550	37.600	37.350	37.500	37.500	55,000
2023-12-05	37.800	37.800	37.300	37.550	37.550	49,000
2023-12-04	37.950	38.500	37.800	37.800	37.800	44,000
2023-12-01	38.300	38.300	37.800	37.950	37.950	53,000
2023-11-30	38.450	38.450	37.700	37.900	37.900	89,000
2023-11-29	37.500	38.750	37.500	37.900	37.900	252,000
2023-11-28	37.400	37.750	37.000	37.450	37.450	53,000
2023-11-27	37.900	37.900	36.800	36.850	36.850	91,000
2023-11-24	37.900	38.200	37.650	37.900	37.900	131,000
2023-11-23	37.600	37.950	37.300	37.400	37.400	64,000
2023-11-22	37.300	37.800	37.300	37.500	37.500	118,000
2023-11-21	37.800	37.900	37.450	37.500	37.500	86,000
2023-11-20	37.400	37.800	37.400	37.600	37.600	33,000
2023-11-17	37.000	37.800	37.000	37.400	37.400	183,000
2023-11-16	37.600	37.650	36.700	37.000	37.000	151,000
2023-11-15	36.650	38.250	36.100	37.600	37.600	471,000
2023-11-14	35.950	36.850	35.850	36.000	36.000	109,000
2023-11-13	36.450	36.900	35.800	35.800	35.800	186,000
2023-11-10	35.950	36.500	35.950	36.250	36.250	79,000
2023-11-09	36.550	37.250	36.100	36.200	36.200	280,000

← NewerPage 12 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.