Arlitech Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	33.900	33.900	33.100	33.500	30.546	458,041
2022-08-15	32.200	34.350	32.000	33.900	30.911	1,255,976
2022-08-12	30.100	31.950	29.600	31.700	28.905	358,264
2022-08-11	30.850	31.000	29.750	29.750	27.127	138,231
2022-08-10	30.300	30.500	29.700	30.050	27.401	111,126
2022-08-09	29.400	30.650	29.200	30.300	27.629	232,059
2022-08-08	30.150	30.150	29.000	29.150	26.580	205,064
2022-08-05	29.800	30.550	29.550	30.350	27.674	58,017
2022-08-04	30.000	30.000	29.550	29.850	27.218	66,113
2022-08-03	31.500	31.500	29.750	29.750	27.127	168,047
2022-08-02	32.000	32.200	31.150	31.300	28.540	104,147
2022-08-01	32.500	33.150	32.500	32.500	29.635	108,066
2022-07-29	33.200	33.550	32.850	32.900	29.999	99,109
2022-07-28	33.500	34.200	33.000	33.200	30.273	638,213
2022-07-27	32.550	34.450	32.150	34.200	31.185	490,121
2022-07-26	32.550	33.000	31.250	32.600	29.726	193,222
2022-07-25	30.100	32.700	29.850	32.500	29.635	231,015
2022-07-22	29.800	30.700	29.800	30.000	27.355	54,184
2022-07-21	29.450	29.950	29.450	29.800	27.173	48,009
2022-07-20	29.300	30.000	29.300	29.500	26.899	62,105
2022-07-19	30.000	30.000	29.250	29.300	26.717	45,604
2022-07-18	29.200	29.400	29.100	29.400	26.808	66,013
2022-07-15	28.850	30.000	28.850	29.200	26.626	33,014
2022-07-14	28.050	29.100	28.050	28.850	26.306	36,003
2022-07-13	30.000	30.000	28.150	28.800	26.261	74,001
2022-07-12	30.100	30.100	27.600	28.100	25.623	95,132
2022-07-11	31.600	31.600	30.050	30.400	27.720	154,040
2022-07-08	32.400	33.250	31.850	31.950	29.133	571,121
2022-07-07	30.050	33.000	30.050	32.050	29.224	279,317
2022-07-06	31.850	31.900	30.050	30.200	27.537	790,562
2022-07-05	28.250	29.300	27.050	29.300	26.717	310,441
2022-07-04	27.350	27.850	26.600	27.700	25.258	44,102
2022-07-01	27.500	27.500	26.550	27.150	24.756	82,000
2022-06-30	27.650	28.050	27.300	27.300	24.893	84,032
2022-06-29	28.100	28.100	27.850	28.050	25.577	12,002
2022-06-28	29.000	29.000	27.900	28.150	25.668	27,010
2022-06-27	28.000	28.700	28.000	28.100	25.623	46,000
2022-06-24	27.550	27.800	27.550	27.800	25.349	26,013
2022-06-23	28.150	28.150	27.250	27.550	25.121	49,000
2022-06-22	29.000	29.050	28.000	28.100	25.623	53,042
2022-06-21	29.350	29.350	28.350	28.650	26.124	44,024
2022-06-20	30.050	30.050	28.400	28.400	25.896	97,062
2022-06-17	30.050	30.600	30.000	30.250	27.583	72,007
2022-06-16	32.000	32.000	31.000	31.050	28.312	53,354
2022-06-15	32.150	32.150	31.050	31.900	29.088	25,023
2022-06-14	31.400	31.700	30.500	31.600	28.814	23,031
2022-06-13	32.700	32.700	31.800	31.800	28.996	76,028
2022-06-10	33.050	33.250	32.950	33.000	30.091	23,686
2022-06-09	33.150	33.400	33.100	33.150	30.227	20,040
2022-06-08	33.250	33.300	33.150	33.150	30.227	88,104
2022-06-07	33.200	33.500	33.200	33.250	30.318	36,005
2022-06-06	33.350	33.350	33.000	33.000	30.091	56,018
2022-06-02	33.300	33.350	33.000	33.100	30.182	33,002
2022-06-01	33.100	33.300	33.100	33.100	30.182	60,049
2022-05-31	33.700	33.700	33.000	33.100	30.182	62,155
2022-05-30	33.000	33.500	33.000	33.200	30.273	61,052
2022-05-27	32.750	33.250	32.700	33.000	30.091	32,001
2022-05-26	32.700	32.750	32.600	32.700	29.817	39,322
2022-05-25	32.600	33.200	32.600	32.700	29.817	44,021
2022-05-24	33.250	33.400	32.800	32.800	29.908	43,170

← NewerPage 18 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.