Arlitech Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	30.900	31.300	30.900	31.100	29.780	25,080
2023-02-14	30.700	31.800	30.650	30.900	29.589	38,389
2023-02-13	30.550	30.550	30.400	30.550	29.254	24,120
2023-02-10	30.900	30.900	30.550	30.550	29.254	38,066
2023-02-09	30.850	31.350	30.850	30.950	29.637	86,168
2023-02-08	30.950	31.200	30.500	30.850	29.541	76,157
2023-02-07	30.900	31.100	30.700	30.900	29.589	53,045
2023-02-06	31.000	31.150	30.350	30.900	29.589	38,075
2023-02-03	31.250	31.400	31.250	31.350	30.020	19,245
2023-02-02	31.400	31.850	31.100	31.450	30.116	99,042
2023-02-01	30.600	31.100	30.550	31.100	29.780	77,048
2023-01-31	30.200	30.900	30.200	30.500	29.206	30,135
2023-01-30	30.900	30.900	30.150	30.150	28.871	25,044
2023-01-17	30.700	30.900	30.200	30.200	28.919	55,032
2023-01-16	31.000	31.000	30.100	30.700	29.397	43,030
2023-01-13	31.150	31.150	30.500	30.850	29.541	24,111
2023-01-12	30.600	30.850	30.550	30.850	29.541	23,066
2023-01-11	31.000	31.350	30.600	30.900	29.589	46,040
2023-01-10	30.900	31.000	30.650	30.700	29.397	34,032
2023-01-09	30.650	31.150	30.600	30.850	29.541	75,117
2023-01-06	30.500	30.950	30.400	30.650	29.349	65,006
2023-01-05	30.500	31.000	30.500	30.600	29.302	23,009
2023-01-04	30.900	30.900	30.400	30.400	29.110	27,009
2023-01-03	30.050	30.650	30.050	30.300	29.014	47,124
2022-12-30	30.700	30.850	30.600	30.650	29.349	20,026
2022-12-29	31.000	32.200	30.300	30.600	29.302	118,029
2022-12-28	30.000	30.900	30.000	30.800	29.493	71,024
2022-12-27	30.350	30.500	30.350	30.450	29.158	15,235
2022-12-26	30.650	30.650	30.250	30.250	28.966	20,004
2022-12-23	29.600	30.650	29.600	30.650	29.349	18,633
2022-12-22	30.300	30.400	30.300	30.400	29.110	22,060
2022-12-21	30.900	31.050	30.100	30.150	28.871	102,068
2022-12-20	31.200	31.200	30.100	30.200	28.919	140,013
2022-12-19	30.950	31.600	30.500	31.300	29.972	48,140
2022-12-16	32.450	32.450	31.400	31.600	30.259	76,148
2022-12-15	32.350	32.700	32.300	32.300	30.929	28,006
2022-12-14	32.900	32.900	32.250	32.500	31.121	52,085
2022-12-13	32.500	33.100	32.200	32.200	30.834	73,288
2022-12-12	32.700	34.350	32.050	32.500	31.121	125,029
2022-12-09	33.400	33.800	33.100	33.100	31.696	82,013
2022-12-08	33.950	34.050	33.050	33.350	31.935	80,202
2022-12-07	33.800	33.850	33.050	33.050	31.648	64,123
2022-12-06	35.250	35.250	33.800	33.850	32.414	56,578
2022-12-05	35.200	36.000	34.900	35.250	33.754	182,302
2022-12-02	35.200	36.450	35.100	35.250	33.754	265,304
2022-12-01	35.800	36.800	34.600	35.350	33.850	783,349
2022-11-30	33.050	34.800	32.700	34.700	33.228	813,558
2022-11-29	30.800	33.300	30.800	32.900	31.504	405,383
2022-11-28	30.550	31.450	30.450	31.300	29.972	83,053
2022-11-25	31.000	31.100	30.500	30.700	29.397	210,171
2022-11-24	31.550	31.900	30.850	31.200	29.876	121,116
2022-11-23	30.800	31.900	30.800	31.300	29.972	237,072
2022-11-22	33.300	33.300	31.600	31.650	30.307	203,400
2022-11-21	33.600	34.750	33.000	33.000	31.600	154,043
2022-11-18	35.000	35.000	33.500	33.500	32.079	121,394
2022-11-17	33.200	34.800	32.850	34.500	33.036	383,237
2022-11-16	34.200	34.200	33.200	33.200	31.791	181,562
2022-11-15	34.200	34.950	34.000	34.050	32.605	342,217
2022-11-14	34.900	35.250	34.000	34.200	32.749	812,176
2022-11-11	34.450	34.900	34.050	34.200	32.749	353,494

← NewerPage 16 of 21 · 1,226 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.