Arlitech Electronic historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	38.100	38.350	37.150	37.300	34.011	271,317
2021-11-18	37.900	39.400	37.900	38.350	34.969	1,490,634
2021-11-17	35.800	37.850	35.500	37.400	34.103	711,028
2021-11-16	36.000	36.000	35.450	35.700	32.552	59,102
2021-11-15	35.300	35.900	35.000	35.700	32.552	173,398
2021-11-12	35.600	35.600	35.050	35.300	32.188	54,099
2021-11-11	35.700	35.700	35.300	35.400	32.279	69,130
2021-11-10	35.800	35.900	35.500	35.700	32.552	68,001
2021-11-09	35.500	36.000	35.450	36.000	32.826	74,253
2021-11-08	35.600	36.150	35.450	35.600	32.461	92,383
2021-11-05	36.450	36.500	35.500	35.700	32.552	145,182
2021-11-04	37.800	37.900	36.200	36.200	33.008	861,931
2021-11-03	34.500	37.200	33.800	37.000	33.738	535,244
2021-11-02	34.700	35.050	33.700	34.000	31.002	134,543
2021-11-01	34.300	35.050	34.300	34.750	31.686	55,433
2021-10-29	34.650	34.650	34.050	34.400	31.367	85,315
2021-10-28	33.950	35.850	33.950	34.650	31.595	532,648
2021-10-27	32.600	34.400	32.600	33.650	30.683	186,134
2021-10-26	32.300	32.650	32.300	32.550	29.680	69,059
2021-10-25	31.950	32.550	31.950	32.500	29.635	43,033
2021-10-22	32.050	32.400	31.900	32.250	29.407	78,090
2021-10-21	32.200	32.650	31.900	32.000	29.179	165,705
2021-10-20	32.250	32.250	32.050	32.200	29.361	39,500
2021-10-19	31.950	32.450	31.950	32.250	29.407	57,134
2021-10-18	31.900	32.100	31.600	31.650	28.860	68,200
2021-10-15	32.150	32.200	31.850	31.900	29.088	132,077
2021-10-14	31.900	32.050	31.700	31.900	29.088	39,025

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.