Arlitech Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	33.950	34.500	33.300	33.800	32.366	268,129
2022-11-09	34.650	35.000	33.800	33.800	32.366	725,465
2022-11-08	33.700	34.950	32.400	34.250	32.797	707,149
2022-11-07	33.500	34.050	33.050	33.050	31.648	133,211
2022-11-04	34.000	34.000	33.100	33.500	32.079	202,614
2022-11-03	33.100	34.500	33.100	33.800	32.366	153,158
2022-11-02	33.050	33.800	33.000	33.400	31.983	176,274
2022-11-01	33.300	33.500	33.100	33.100	31.696	171,448
2022-10-31	33.700	33.950	33.000	33.200	31.791	697,878
2022-10-28	33.000	33.150	31.800	32.300	30.929	327,481
2022-10-27	31.800	33.350	31.750	33.250	31.839	355,971
2022-10-26	30.400	31.650	30.400	31.550	30.211	263,326
2022-10-25	30.700	30.950	30.200	30.950	29.637	89,009
2022-10-24	31.200	31.300	30.400	30.400	29.110	125,134
2022-10-21	31.300	31.400	30.250	30.700	29.397	179,002
2022-10-20	31.550	31.600	30.000	31.600	30.259	281,531
2022-10-19	32.200	32.700	31.600	31.600	30.259	203,220
2022-10-18	32.850	33.450	31.900	32.500	31.121	615,357
2022-10-17	29.950	32.600	28.650	32.600	31.217	348,101
2022-10-14	28.000	29.950	27.800	29.950	28.679	132,049
2022-10-13	29.000	29.000	26.250	27.550	26.381	206,309
2022-10-12	29.200	29.350	28.400	28.800	27.578	88,016
2022-10-11	29.900	30.750	29.000	29.000	27.769	127,262
2022-10-07	32.050	32.200	31.750	31.850	30.499	26,148
2022-10-06	32.200	32.650	32.100	32.600	31.217	92,052
2022-10-05	33.000	33.400	32.300	32.500	31.121	104,045
2022-10-04	33.000	33.000	32.300	32.900	31.504	158,411
2022-10-03	32.500	32.550	31.750	32.000	30.642	84,509
2022-09-30	32.000	33.000	31.150	33.000	31.600	156,687
2022-09-29	31.650	32.500	31.600	32.400	31.025	188,016
2022-09-28	34.850	35.050	31.600	31.600	30.259	227,760
2022-09-27	34.800	34.900	34.300	34.800	33.323	164,017
2022-09-26	36.600	36.600	33.750	34.800	33.323	356,559
2022-09-23	36.650	37.950	36.200	37.500	35.909	353,174
2022-09-22	37.800	37.800	36.950	37.000	35.430	293,605
2022-09-21	38.000	38.100	36.900	37.900	36.292	306,250
2022-09-20	38.200	38.200	37.000	38.200	36.579	234,346
2022-09-19	38.500	38.500	37.500	37.800	36.196	213,744
2022-09-16	37.300	38.500	37.300	38.500	36.866	317,291
2022-09-15	38.900	39.000	38.150	38.150	36.531	865,372
2022-09-14	37.850	38.550	37.800	38.300	36.675	642,734
2022-09-13	38.900	39.150	38.100	38.100	36.483	1,149,428
2022-09-12	38.500	39.100	37.450	38.150	36.531	1,279,413
2022-09-08	35.300	38.600	35.050	38.150	36.531	1,257,904
2022-09-07	35.000	36.000	33.750	36.000	34.472	115,044
2022-09-06	35.450	35.500	34.000	34.550	33.084	245,869
2022-09-05	35.800	36.300	33.700	35.450	33.946	224,110
2022-09-02	35.100	36.350	35.000	35.800	34.281	189,568
2022-09-01	37.500	37.600	34.200	35.000	33.515	727,891
2022-08-31	38.750	38.750	37.700	38.000	36.388	648,615
2022-08-30	37.650	39.000	36.900	39.000	37.345	720,510
2022-08-29	38.050	39.600	37.050	37.650	36.052	1,659,485
2022-08-26	36.400	38.400	35.850	38.050	36.435	1,754,933
2022-08-25	34.800	35.950	34.000	35.350	33.850	989,515
2022-08-24	34.650	34.800	33.800	34.800	33.323	242,418
2022-08-23	34.000	34.500	33.050	34.500	33.036	226,594
2022-08-22	33.500	34.300	33.500	34.200	32.749	200,051
2022-08-19	34.050	34.100	33.200	34.100	32.653	213,542
2022-08-18	33.700	34.000	33.350	34.000	32.557	355,515
2022-08-17	32.150	33.700	32.050	33.600	32.174	528,649

← NewerPage 17 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.