Arlitech Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	31.400	31.400	31.200	31.200	31.200	22,000
2024-10-29	31.700	31.800	31.350	31.450	31.450	33,000
2024-10-28	32.350	32.350	31.500	31.750	31.750	105,000
2024-10-25	32.350	32.450	32.100	32.350	32.350	58,000
2024-10-24	32.200	32.650	32.050	32.350	32.350	95,000
2024-10-23	32.650	32.650	32.000	32.450	32.450	82,000
2024-10-22	32.600	32.850	32.300	32.350	32.350	41,000
2024-10-21	32.500	32.700	32.200	32.700	32.700	67,000
2024-10-18	32.450	32.500	32.200	32.500	32.500	35,000
2024-10-17	32.350	32.700	32.300	32.450	32.450	48,000
2024-10-16	32.200	32.650	32.100	32.400	32.400	80,000
2024-10-15	32.000	32.400	32.000	32.400	32.400	18,000
2024-10-14	32.500	32.500	32.150	32.350	32.350	51,000
2024-10-11	32.400	32.600	32.050	32.200	32.200	91,000
2024-10-09	32.600	32.900	32.300	32.300	32.300	27,000
2024-10-08	32.550	32.600	32.200	32.600	32.600	115,000
2024-10-07	32.950	33.050	32.800	32.800	32.800	83,000
2024-10-04	32.950	33.100	32.450	32.500	32.500	52,000
2024-10-03	32.500	32.500	32.500	32.500	32.500	0
2024-10-02	32.500	32.500	32.500	32.500	32.500	0
2024-10-01	32.500	33.300	32.450	32.500	32.500	31,000
2024-09-30	32.900	32.900	32.400	32.450	32.450	68,000
2024-09-27	33.500	33.500	32.750	32.900	32.900	38,000
2024-09-26	32.850	32.950	32.550	32.950	32.950	41,000
2024-09-25	33.000	33.000	32.650	32.750	32.750	32,000
2024-09-24	32.900	32.900	32.300	32.650	32.650	26,000
2024-09-23	32.500	33.150	32.400	32.800	32.800	50,000
2024-09-20	32.550	32.800	32.250	32.600	32.600	110,000
2024-09-19	32.050	32.550	32.050	32.550	32.550	74,000
2024-09-18	32.650	32.650	32.000	32.100	32.100	94,000
2024-09-16	32.300	32.600	32.200	32.350	32.350	65,000
2024-09-13	32.250	32.450	32.050	32.200	32.200	35,000
2024-09-12	32.750	32.850	32.250	32.300	32.300	50,000
2024-09-11	32.750	32.750	32.250	32.250	32.250	97,000
2024-09-10	33.000	33.100	32.300	32.700	32.700	54,000
2024-09-09	33.000	33.500	32.350	33.450	33.450	77,000
2024-09-06	33.900	33.900	33.250	33.250	33.250	26,000
2024-09-05	33.650	33.900	33.300	33.500	33.500	49,000
2024-09-04	33.350	34.200	33.000	33.300	33.300	110,000
2024-09-03	34.350	34.650	34.350	34.400	34.400	29,000
2024-09-02	34.950	34.950	34.350	34.500	34.500	33,000
2024-08-30	34.600	34.900	34.550	34.750	34.750	71,000
2024-08-29	34.650	34.650	34.250	34.550	34.550	34,000
2024-08-28	34.350	34.550	34.350	34.450	34.450	67,000
2024-08-27	34.250	35.100	34.200	34.350	34.350	72,000
2024-08-26	34.600	34.600	34.250	34.250	34.250	85,000
2024-08-23	34.900	35.450	34.900	35.250	34.007	238,000
2024-08-22	35.950	35.950	35.300	35.300	34.055	87,000
2024-08-21	35.250	35.450	35.100	35.450	34.200	71,000
2024-08-20	35.300	35.600	35.150	35.150	33.910	72,000
2024-08-19	35.300	35.700	35.000	35.250	34.007	111,000
2024-08-16	34.800	35.400	34.700	35.300	35.300	207,000
2024-08-15	34.900	35.000	34.600	34.800	34.800	59,000
2024-08-14	35.150	35.350	34.550	34.900	34.900	149,000
2024-08-13	35.100	35.350	34.900	35.100	35.100	91,000
2024-08-12	34.650	35.350	34.600	34.900	34.900	198,000
2024-08-09	35.400	35.700	34.400	34.650	34.650	811,000
2024-08-08	31.550	34.700	31.550	34.550	34.550	447,000
2024-08-07	30.350	32.500	30.350	32.200	32.200	239,000
2024-08-06	31.550	31.650	29.000	30.700	30.700	437,000

← NewerPage 9 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.