Arlitech Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	34.450	35.600	34.450	35.500	35.500	434,000
2023-08-11	35.100	35.450	34.600	35.250	35.250	686,000
2023-08-10	34.350	35.650	32.600	34.750	34.750	646,000
2023-08-09	32.900	34.700	32.700	33.600	33.600	305,000
2023-08-08	33.000	33.350	32.000	32.400	32.400	287,000
2023-08-07	32.400	32.600	32.200	32.200	32.200	7,000
2023-08-04	32.100	32.650	31.700	32.400	32.400	50,000
2023-08-03	32.100	32.100	32.100	32.100	32.100	0
2023-08-02	32.600	32.600	32.100	32.100	32.100	59,000
2023-08-01	32.800	33.300	32.200	32.950	32.950	68,000
2023-07-31	33.000	33.000	32.650	32.800	32.800	13,000
2023-07-28	32.600	33.050	32.350	33.000	33.000	36,000
2023-07-27	32.400	32.900	32.350	32.750	32.750	48,000
2023-07-26	32.650	33.000	32.350	32.350	32.350	28,000
2023-07-25	32.300	32.850	32.300	32.800	32.800	72,000
2023-07-24	33.800	34.000	32.000	32.250	32.250	71,000
2023-07-21	33.750	33.800	33.650	33.650	33.650	28,000
2023-07-20	34.500	34.500	33.950	34.050	34.050	9,000
2023-07-19	34.200	34.250	33.700	33.900	33.900	32,000
2023-07-18	34.250	35.000	34.100	34.200	34.200	36,000
2023-07-17	34.250	34.750	34.250	34.500	34.500	49,000
2023-07-14	34.800	35.350	34.800	35.350	33.850	77,000
2023-07-13	35.000	35.400	34.050	34.350	32.892	77,188
2023-07-12	35.450	35.450	34.800	34.800	33.323	63,449
2023-07-11	35.400	35.700	35.350	35.400	33.898	41,499
2023-07-10	35.900	35.900	35.300	35.300	33.802	25,688
2023-07-07	35.050	35.300	34.900	35.250	33.754	33,192
2023-07-06	35.100	35.500	35.100	35.200	33.706	23,066
2023-07-05	34.950	35.450	34.850	35.200	33.706	36,054
2023-07-04	35.200	35.250	34.800	34.800	33.323	39,677
2023-07-03	35.800	35.800	35.100	35.200	33.706	40,155
2023-06-30	34.850	34.950	34.700	34.700	33.228	27,219
2023-06-29	35.300	35.350	34.850	35.050	33.563	10,412
2023-06-28	34.900	35.800	34.350	35.050	33.563	66,590
2023-06-27	35.100	35.100	34.200	34.250	32.797	65,371
2023-06-26	35.000	35.500	35.000	35.050	33.563	23,082
2023-06-21	35.100	35.250	35.000	35.100	33.611	49,238
2023-06-20	34.900	35.350	34.850	35.150	33.659	25,645
2023-06-19	35.500	35.700	35.000	35.000	33.515	79,011
2023-06-16	35.750	35.850	35.450	35.500	33.994	29,053
2023-06-15	35.050	35.450	35.050	35.450	33.946	29,178
2023-06-14	35.500	35.650	35.000	35.050	33.563	96,385
2023-06-13	35.900	35.950	35.500	35.500	33.994	39,471
2023-06-12	35.800	35.800	34.700	35.200	33.706	61,601
2023-06-09	35.550	35.950	35.550	35.800	34.281	47,186
2023-06-08	36.600	36.600	35.650	35.750	34.233	106,355
2023-06-07	36.800	36.900	36.500	36.600	35.047	53,037
2023-06-06	37.450	37.500	36.550	36.600	35.047	112,208
2023-06-05	37.100	37.850	37.100	37.500	35.909	98,113
2023-06-02	37.500	37.500	36.900	36.900	35.334	65,056
2023-06-01	37.100	37.400	36.850	36.900	35.334	111,154
2023-05-31	37.950	37.950	37.500	37.500	35.909	47,156
2023-05-30	38.600	38.600	36.800	37.450	35.861	138,119
2023-05-29	37.650	38.350	37.000	38.350	36.723	227,107
2023-05-26	38.400	38.400	37.000	37.000	35.430	212,684
2023-05-25	37.400	38.800	36.850	38.400	36.771	406,383
2023-05-24	37.700	37.700	37.500	37.500	35.909	71,002
2023-05-23	37.000	38.650	36.950	37.800	36.196	227,881
2023-05-22	37.400	37.400	36.850	37.350	35.765	86,207
2023-05-19	36.800	37.300	36.700	36.950	35.382	57,823

← NewerPage 14 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.