Algoltek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	46.000	46.600	45.600	46.000	46.000	66,440
2026-10-19	45.550	46.100	44.900	45.700	45.700	41,495
2026-10-16	46.200	46.200	45.600	45.750	45.750	77,105
2026-10-15	46.950	46.950	45.200	45.550	45.550	72,250
2026-10-14	46.800	47.400	46.500	47.300	47.300	49,272
2026-10-13	47.500	47.500	46.350	46.500	46.500	66,101
2026-10-12	47.500	48.050	47.500	47.500	47.500	38,100
2026-10-08	48.000	48.350	47.850	48.050	48.050	34,129
2026-10-07	49.000	49.000	48.450	48.450	48.450	94,200
2026-10-06	49.050	49.100	48.350	48.900	48.900	50,010
2026-10-05	49.600	50.100	49.000	49.050	49.050	85,097
2026-10-02	50.900	50.900	49.700	50.000	50.000	61,010
2026-10-01	50.600	51.900	50.100	50.100	50.100	114,000
2026-09-30	50.700	51.100	50.100	50.200	50.200	95,121
2026-09-29	48.200	51.200	48.200	50.900	50.900	192,234
2026-09-24	48.950	49.300	48.050	48.850	48.850	62,087
2026-09-23	50.000	51.400	48.950	49.200	49.200	101,000
2026-09-22	50.800	52.900	49.250	49.250	49.250	299,800
2026-09-21	47.800	50.700	47.800	50.000	50.000	159,101
2026-09-18	47.800	49.450	47.600	49.050	49.050	118,100
2026-09-17	49.100	50.000	47.500	47.500	47.500	311,077
2026-09-16	45.300	47.700	45.300	46.850	46.850	130,023
2026-09-15	45.400	45.500	44.200	44.400	44.400	40,200
2026-09-14	45.700	45.700	44.350	44.350	44.350	41,000
2026-09-11	44.550	45.400	44.450	44.650	44.650	34,116
2026-09-10	45.950	45.950	44.550	45.000	45.000	67,408
2026-09-09	44.850	45.800	44.850	45.800	45.800	48,050
2026-09-08	46.000	46.300	45.200	45.400	45.400	77,015
2026-09-07	46.800	46.800	45.850	45.850	45.850	66,132
2026-09-04	46.600	46.600	45.850	46.300	46.300	35,000
2026-09-03	47.600	47.600	45.500	45.550	45.550	102,018
2026-09-02	46.700	48.250	46.700	47.600	47.600	86,018
2026-09-01	46.550	47.150	46.550	46.700	46.700	54,000
2026-08-31	46.600	46.600	46.300	46.550	46.550	39,111
2026-08-28	47.000	48.450	46.950	47.300	47.300	81,261
2026-08-27	46.500	47.250	46.500	47.000	47.000	44,036
2026-08-26	49.250	49.250	46.800	47.000	47.000	107,100
2026-08-25	45.600	46.300	45.050	46.150	46.150	43,000
2026-08-24	45.850	46.400	45.850	45.850	45.850	41,044
2026-08-21	46.000	47.000	46.000	46.400	46.400	41,225
2026-08-20	46.500	47.550	46.300	46.450	46.450	57,214
2026-08-19	46.500	47.000	46.000	46.100	46.100	46,085
2026-08-18	47.150	47.200	46.300	46.500	46.500	53,139
2026-08-17	48.650	48.650	46.500	47.150	47.150	150,107
2026-08-14	50.000	50.000	48.050	48.050	48.050	135,079
2026-08-13	50.200	51.300	49.950	49.950	49.950	94,630
2026-08-12	49.550	51.000	49.500	50.000	50.000	82,031
2026-08-11	49.950	50.500	48.550	50.000	50.000	167,998
2026-08-10	48.000	51.800	48.000	50.200	50.200	262,300
2026-08-07	47.550	48.050	47.200	47.300	47.300	71,251
2026-08-06	47.550	47.750	46.650	47.200	47.200	110,000
2026-08-05	47.300	48.000	47.250	47.950	47.950	111,100
2026-08-04	45.850	47.200	45.850	46.600	46.600	121,043
2026-08-03	45.200	47.400	45.200	46.900	46.900	85,015
2026-07-31	47.600	48.050	46.000	46.850	46.850	135,351
2026-07-30	43.300	45.800	43.300	45.800	45.800	245,000
2026-07-29	47.100	47.100	42.950	45.000	45.000	355,235
2026-07-28	47.800	48.000	45.550	47.700	47.700	228,100
2026-07-27	49.250	49.250	48.000	49.000	49.000	76,062
2026-07-24	49.150	51.700	49.100	49.250	49.250	149,233

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-25	0.9772 TWD
2022-07-20	4.9611 TWD
2021-07-20	2.0061 TWD
2019-08-23	0.6481 TWD

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