Arlitech Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	37.200	37.350	36.500	36.500	36.500	626,000
2023-11-07	37.500	40.450	37.500	38.350	38.350	847,000
2023-11-06	38.700	38.700	37.700	37.850	37.850	104,000
2023-11-03	38.050	38.650	37.900	38.100	38.100	158,000
2023-11-02	38.850	39.050	37.800	37.800	37.800	603,000
2023-11-01	35.600	38.850	35.600	38.450	38.450	658,000
2023-10-31	38.000	38.100	35.000	35.600	35.600	335,000
2023-10-30	37.550	37.550	36.850	37.300	37.300	56,000
2023-10-27	37.300	37.600	37.000	37.150	37.150	152,000
2023-10-26	38.500	38.500	37.000	37.000	37.000	132,000
2023-10-25	38.000	38.850	38.000	38.700	38.700	144,000
2023-10-24	37.300	37.900	36.500	37.800	37.800	138,000
2023-10-23	37.250	38.100	37.200	37.300	37.300	211,000
2023-10-20	39.800	39.800	37.450	37.450	37.450	384,000
2023-10-19	40.000	40.350	39.550	39.850	39.850	153,000
2023-10-18	40.250	40.550	39.350	39.350	39.350	224,000
2023-10-17	39.250	40.500	39.100	40.400	40.400	559,000
2023-10-16	39.750	40.650	38.850	38.850	38.850	554,000
2023-10-13	39.800	40.400	39.100	39.950	39.950	272,000
2023-10-12	40.200	40.200	39.050	39.750	39.750	431,000
2023-10-11	40.650	40.950	38.700	39.700	39.700	613,000
2023-10-06	39.000	40.300	38.250	40.000	40.000	481,000
2023-10-05	38.600	40.900	38.400	39.000	39.000	1,071,000
2023-10-04	39.600	40.500	39.000	39.000	39.000	1,685,000
2023-10-03	39.250	39.500	38.700	39.450	39.450	354,000
2023-10-02	38.800	39.500	38.300	39.000	39.000	579,000
2023-09-28	36.500	38.500	36.500	38.100	38.100	573,000
2023-09-27	36.200	36.600	35.700	36.300	36.300	127,000
2023-09-26	37.900	38.100	36.200	36.200	36.200	219,000
2023-09-25	38.000	38.000	37.450	37.650	37.650	88,000
2023-09-22	37.400	38.000	37.000	37.650	37.650	169,000
2023-09-21	38.000	38.300	37.700	37.750	37.750	162,000
2023-09-20	37.800	39.150	37.700	38.100	38.100	460,000
2023-09-19	38.000	39.100	37.250	37.800	37.800	652,000
2023-09-18	37.200	38.400	37.200	38.000	38.000	503,000
2023-09-15	37.950	37.950	36.800	37.050	37.050	289,000
2023-09-14	39.100	39.200	37.350	37.900	37.900	606,000
2023-09-13	37.000	38.000	37.000	38.000	38.000	1,004,000
2023-09-12	36.500	37.000	36.100	36.850	36.850	171,000
2023-09-11	35.650	36.600	35.150	36.600	36.600	169,000
2023-09-08	36.800	37.700	36.300	36.300	36.300	426,000
2023-09-07	35.800	36.500	35.400	35.400	35.400	103,000
2023-09-06	36.300	36.300	35.600	35.800	35.800	65,000
2023-09-05	36.800	37.000	35.650	36.150	36.150	111,000
2023-09-04	36.500	37.800	35.000	36.800	36.800	546,000
2023-09-01	34.050	37.000	33.850	36.450	36.450	703,000
2023-08-31	33.800	33.900	33.600	33.700	33.700	38,000
2023-08-30	34.000	34.200	33.500	33.950	33.950	63,000
2023-08-29	32.950	33.650	32.350	33.200	33.200	257,000
2023-08-28	35.300	35.300	33.600	33.600	33.600	141,000
2023-08-25	34.800	35.400	34.800	35.000	35.000	62,000
2023-08-24	35.000	35.250	34.800	34.950	34.950	84,000
2023-08-23	34.900	35.650	34.650	34.800	34.800	199,000
2023-08-22	36.250	37.000	35.100	35.100	35.100	237,000
2023-08-21	35.800	36.900	35.500	36.250	36.250	134,000
2023-08-18	37.800	38.200	36.050	36.150	36.150	626,000
2023-08-17	36.500	37.400	36.000	37.050	37.050	366,000
2023-08-16	34.800	38.300	34.750	36.500	36.500	842,000
2023-08-15	35.600	36.300	35.150	35.150	35.150	762,000
2023-08-14	34.450	35.600	34.450	35.500	35.500	434,000

← NewerPage 13 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.