Arlitech Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	37.150	37.150	36.600	36.750	35.191	95,297
2023-05-17	36.600	37.000	36.550	36.750	35.191	54,215
2023-05-16	36.650	37.300	36.500	36.600	35.047	148,066
2023-05-15	36.200	36.850	36.150	36.500	34.951	114,068
2023-05-12	36.100	37.000	36.100	36.600	35.047	105,209
2023-05-11	37.200	37.700	36.050	36.450	34.903	204,395
2023-05-10	37.650	37.900	37.150	37.550	35.957	245,765
2023-05-09	38.800	38.800	37.550	37.550	35.957	1,292,229
2023-05-08	38.800	38.900	37.350	37.650	36.052	1,054,444
2023-05-05	35.150	38.750	35.150	38.100	36.483	840,030
2023-05-04	35.500	35.500	35.000	35.400	33.898	62,188
2023-05-03	35.450	35.700	34.900	34.900	33.419	24,252
2023-05-02	34.200	35.600	34.000	35.450	33.946	115,498
2023-04-28	34.500	34.500	33.900	34.300	32.845	55,094
2023-04-27	33.500	34.200	33.450	33.850	32.414	93,770
2023-04-26	33.600	34.600	33.000	33.700	32.270	92,152
2023-04-25	34.800	35.000	33.000	33.800	32.366	144,432
2023-04-24	34.600	35.550	34.550	34.750	33.276	75,276
2023-04-21	36.600	37.200	34.950	35.100	33.611	204,206
2023-04-20	37.600	38.250	36.600	36.600	35.047	273,977
2023-04-19	37.850	38.200	37.600	37.700	36.100	139,082
2023-04-18	38.500	38.500	37.800	37.850	36.244	385,731
2023-04-17	38.500	39.350	38.200	38.600	36.962	1,898,863
2023-04-14	35.800	38.900	35.750	38.000	36.388	1,154,526
2023-04-13	36.600	36.600	35.750	35.750	34.233	96,000
2023-04-12	35.900	36.700	35.900	36.500	34.951	107,052
2023-04-11	36.500	36.600	36.300	36.300	34.760	48,781
2023-04-10	36.700	36.900	36.250	36.350	34.808	71,187
2023-04-07	37.500	37.500	36.500	36.500	34.951	79,679
2023-04-06	37.700	37.700	36.600	37.250	35.669	106,982
2023-03-31	37.000	37.750	36.500	37.700	36.100	347,606
2023-03-30	36.050	37.050	36.050	37.000	35.430	198,349
2023-03-29	37.050	37.250	36.050	36.050	34.520	522,798
2023-03-28	36.500	37.200	35.500	36.850	35.286	516,872
2023-03-27	35.550	36.800	35.550	36.100	34.568	105,826
2023-03-24	34.950	36.500	34.950	35.550	34.042	182,830
2023-03-23	34.650	35.400	34.550	34.600	33.132	39,038
2023-03-22	34.400	34.750	34.400	34.600	33.132	44,303
2023-03-21	34.500	34.950	34.350	34.350	32.892	42,040
2023-03-20	34.500	34.700	34.300	34.300	32.845	47,663
2023-03-17	34.850	34.850	34.400	34.400	32.940	26,394
2023-03-16	35.500	35.500	34.000	34.400	32.940	78,026
2023-03-15	36.400	36.500	35.500	35.500	33.994	71,290
2023-03-14	35.800	36.400	34.900	36.400	34.855	183,661
2023-03-13	35.050	36.400	33.850	35.800	34.281	219,478
2023-03-10	36.100	36.300	35.350	35.400	33.898	148,894
2023-03-09	36.100	36.600	36.000	36.600	35.047	170,428
2023-03-08	36.150	36.800	36.000	36.350	34.808	108,486
2023-03-07	36.900	36.900	36.100	36.150	34.616	292,739
2023-03-06	37.000	37.300	36.550	36.800	35.239	403,814
2023-03-03	35.400	37.450	35.200	36.550	34.999	455,244
2023-03-02	35.950	36.050	35.350	35.400	33.898	283,445
2023-03-01	35.250	36.800	35.200	35.850	34.329	727,197
2023-02-24	35.900	35.950	34.500	35.400	33.898	265,740
2023-02-23	35.300	35.900	34.400	35.350	33.850	307,638
2023-02-22	34.300	35.100	34.150	34.900	33.419	185,324
2023-02-21	34.800	35.200	34.250	34.600	33.132	242,260
2023-02-20	34.000	35.100	33.500	34.750	33.276	496,534
2023-02-17	33.000	34.350	33.000	34.150	32.701	573,083
2023-02-16	31.450	33.750	31.450	33.350	31.935	410,677

← NewerPage 15 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.