Arlitech Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	38.500	38.600	38.000	38.400	35.014	45,059
2022-02-22	38.700	39.000	37.900	38.500	35.106	63,647
2022-02-21	38.600	38.800	38.500	38.700	35.288	50,219
2022-02-18	38.650	38.700	38.400	38.600	35.197	67,018
2022-02-17	38.900	39.000	38.550	38.700	35.288	104,018
2022-02-16	39.000	39.000	38.350	38.700	35.288	45,407
2022-02-15	38.900	39.500	38.000	38.350	34.969	64,242
2022-02-14	38.650	38.650	37.600	38.400	35.014	62,310
2022-02-11	38.450	38.900	38.450	38.800	35.379	81,036
2022-02-10	39.000	39.050	38.700	38.750	35.334	162,235
2022-02-09	39.000	39.300	38.250	38.750	35.334	252,094
2022-02-08	37.900	38.300	37.300	37.650	34.331	153,290
2022-02-07	36.000	37.450	36.000	37.300	34.011	45,033
2022-01-26	36.250	36.250	35.550	36.000	32.826	61,520
2022-01-25	36.300	36.600	35.800	35.800	32.644	102,505
2022-01-24	36.400	36.800	36.000	36.800	33.555	115,160
2022-01-21	37.500	37.900	37.000	37.100	33.829	168,301
2022-01-20	37.800	37.950	37.250	37.450	34.148	166,051
2022-01-19	38.200	38.200	37.750	37.800	34.467	28,000
2022-01-18	38.350	38.900	38.200	38.200	34.832	39,109
2022-01-17	37.300	38.500	37.300	38.350	34.969	59,056
2022-01-14	38.000	38.050	37.500	37.600	34.285	120,904
2022-01-13	38.500	38.500	38.000	38.300	34.923	53,823
2022-01-12	39.300	39.300	38.000	38.300	34.923	145,248
2022-01-11	39.100	39.250	38.100	38.100	34.741	162,051
2022-01-10	38.050	40.350	37.800	39.300	35.835	207,323
2022-01-07	40.200	40.200	38.100	38.600	35.197	364,242
2022-01-06	40.500	41.100	39.500	40.200	36.656	192,497
2022-01-05	42.000	42.000	40.100	40.350	36.792	619,011
2022-01-04	42.600	45.450	41.950	42.000	38.297	4,118,431
2022-01-03	39.500	42.450	38.700	42.450	38.707	1,758,329
2021-12-30	37.950	39.500	37.900	38.600	35.197	439,515
2021-12-29	37.650	38.000	37.350	37.850	34.513	77,201
2021-12-28	38.150	38.150	37.000	37.600	34.285	93,589
2021-12-27	38.400	38.400	37.550	37.850	34.513	59,150
2021-12-24	37.600	38.500	37.600	37.900	34.559	94,451
2021-12-23	37.500	37.750	37.100	37.400	34.103	52,336
2021-12-22	37.300	37.700	37.300	37.500	34.194	55,030
2021-12-21	37.400	37.600	37.000	37.400	34.103	97,467
2021-12-20	37.400	37.500	37.150	37.400	34.103	35,000
2021-12-17	37.700	37.750	37.200	37.300	34.011	58,250
2021-12-16	37.900	38.600	37.650	38.000	34.650	113,274
2021-12-15	37.700	37.750	37.400	37.600	34.285	51,291
2021-12-14	38.100	38.100	37.050	37.100	33.829	159,613
2021-12-13	37.950	38.600	37.950	38.400	35.014	111,267
2021-12-10	38.100	38.400	37.450	37.950	34.604	96,313
2021-12-09	38.650	38.650	37.800	38.200	34.832	175,212
2021-12-08	37.800	38.350	37.600	37.800	34.467	165,629
2021-12-07	38.050	38.400	37.250	37.400	34.103	179,374
2021-12-06	38.050	38.600	37.800	37.950	34.604	116,130
2021-12-03	38.400	38.700	37.900	38.200	34.832	296,867
2021-12-02	40.600	40.600	37.600	37.600	34.285	485,959
2021-12-01	41.000	41.500	40.000	40.300	36.747	366,278
2021-11-30	40.950	43.600	40.550	41.000	37.385	2,463,036
2021-11-29	37.150	40.250	36.200	39.850	36.337	878,120
2021-11-26	40.050	40.050	37.650	37.950	34.604	1,254,458
2021-11-25	37.150	40.750	37.100	40.100	36.565	1,190,546
2021-11-24	36.800	37.250	36.700	37.150	33.875	101,042
2021-11-23	37.500	37.800	36.800	36.950	33.692	120,024
2021-11-22	37.850	37.850	37.000	37.700	34.376	89,388

← NewerPage 20 of 21 · 1,227 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.