Algoltek Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 70.300 | 72.700 | 62.100 | 63.600 | 63.600 | 1,221,000 |
| 2024-08-05 | 71.900 | 72.200 | 69.000 | 69.000 | 69.000 | 538,000 |
| 2024-08-02 | 78.400 | 79.300 | 76.200 | 76.600 | 76.600 | 724,000 |
| 2024-08-01 | 79.100 | 82.000 | 79.000 | 81.000 | 81.000 | 1,975,000 |
| 2024-07-31 | 78.000 | 79.000 | 77.400 | 77.700 | 77.700 | 454,000 |
| 2024-07-30 | 78.600 | 80.000 | 74.100 | 79.100 | 79.100 | 1,785,000 |
| 2024-07-29 | 89.200 | 91.200 | 79.000 | 79.000 | 79.000 | 2,416,000 |
| 2024-07-26 | 85.600 | 90.100 | 85.200 | 87.500 | 87.500 | 2,206,000 |
| 2024-07-25 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 0 |
| 2024-07-24 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 0 |
| 2024-07-23 | 88.800 | 92.500 | 88.200 | 88.500 | 88.500 | 3,457,000 |
| 2024-07-22 | 87.900 | 89.900 | 85.100 | 86.500 | 86.500 | 1,283,000 |
| 2024-07-19 | 90.700 | 92.700 | 86.900 | 87.300 | 87.300 | 2,256,000 |
| 2024-07-18 | 91.900 | 93.800 | 88.200 | 89.600 | 89.600 | 2,997,000 |
| 2024-07-17 | 92.600 | 99.900 | 91.800 | 95.000 | 95.000 | 8,226,000 |
| 2024-07-16 | 97.000 | 99.000 | 91.100 | 92.100 | 92.100 | 11,685,000 |
| 2024-07-15 | 87.600 | 94.400 | 86.700 | 94.400 | 94.400 | 4,230,000 |
| 2024-07-12 | 87.500 | 89.900 | 85.800 | 85.900 | 85.900 | 1,157,000 |
| 2024-07-11 | 89.000 | 89.500 | 87.400 | 87.500 | 87.500 | 479,000 |
| 2024-07-10 | 85.900 | 89.400 | 84.700 | 89.000 | 89.000 | 800,000 |
| 2024-07-09 | 88.500 | 88.500 | 84.200 | 85.200 | 85.200 | 715,000 |
| 2024-07-08 | 89.900 | 89.900 | 86.500 | 88.200 | 88.200 | 480,000 |
| 2024-07-05 | 91.800 | 92.300 | 89.600 | 90.400 | 90.400 | 1,419,000 |
| 2024-07-04 | 85.600 | 92.600 | 85.600 | 91.200 | 91.200 | 2,903,000 |
| 2024-07-03 | 85.600 | 87.200 | 85.300 | 85.400 | 85.400 | 289,000 |
| 2024-07-02 | 85.500 | 87.600 | 85.100 | 85.100 | 85.100 | 368,000 |
| 2024-07-01 | 86.500 | 87.000 | 85.500 | 85.500 | 85.500 | 264,000 |
| 2024-06-28 | 86.100 | 88.100 | 86.100 | 86.500 | 86.500 | 344,000 |
| 2024-06-27 | 86.600 | 87.100 | 85.900 | 86.000 | 86.000 | 323,000 |
| 2024-06-26 | 89.500 | 90.300 | 87.000 | 87.000 | 87.000 | 749,000 |
| 2024-06-25 | 86.300 | 88.800 | 84.600 | 88.500 | 88.500 | 765,000 |
| 2024-06-24 | 88.700 | 89.500 | 86.000 | 86.300 | 86.300 | 591,000 |
| 2024-06-21 | 88.000 | 89.900 | 87.000 | 88.700 | 88.700 | 703,000 |
| 2024-06-20 | 86.800 | 90.700 | 86.800 | 88.500 | 88.500 | 1,519,000 |
| 2024-06-19 | 86.800 | 87.600 | 85.200 | 86.800 | 86.800 | 605,000 |
| 2024-06-18 | 91.000 | 91.400 | 86.600 | 86.800 | 86.800 | 2,081,000 |
| 2024-06-17 | 82.700 | 89.400 | 82.700 | 87.800 | 87.800 | 1,275,000 |
| 2024-06-14 | 84.100 | 84.700 | 83.000 | 83.000 | 83.000 | 369,000 |
| 2024-06-13 | 83.700 | 84.800 | 82.500 | 83.800 | 83.800 | 548,000 |
| 2024-06-12 | 82.200 | 84.800 | 81.300 | 83.000 | 83.000 | 982,000 |
| 2024-06-11 | 84.900 | 84.900 | 80.800 | 81.500 | 81.500 | 503,000 |
| 2024-06-07 | 84.800 | 85.400 | 84.000 | 84.000 | 84.000 | 419,000 |
| 2024-06-06 | 88.800 | 89.700 | 84.500 | 84.500 | 84.500 | 1,064,000 |
| 2024-06-05 | 88.500 | 89.800 | 86.300 | 86.300 | 86.300 | 960,000 |
| 2024-06-04 | 88.800 | 93.600 | 87.200 | 88.000 | 88.000 | 2,550,000 |
| 2024-06-03 | 89.700 | 89.700 | 86.700 | 87.600 | 87.600 | 966,000 |
| 2024-05-31 | 90.100 | 91.900 | 87.000 | 89.700 | 89.700 | 3,973,000 |
| 2024-05-30 | 93.000 | 99.300 | 89.100 | 89.100 | 89.100 | 17,686,000 |
| 2024-05-29 | 82.900 | 90.300 | 82.900 | 90.300 | 90.300 | 4,958,000 |
| 2024-05-28 | 78.300 | 84.700 | 78.300 | 82.100 | 82.100 | 1,949,000 |
| 2024-05-27 | 78.900 | 79.100 | 77.200 | 78.300 | 78.300 | 359,000 |
| 2024-05-24 | 75.700 | 78.000 | 75.600 | 77.000 | 77.000 | 199,000 |
| 2024-05-23 | 78.900 | 78.900 | 76.200 | 76.500 | 76.500 | 273,000 |
| 2024-05-22 | 78.400 | 79.300 | 78.000 | 78.600 | 78.600 | 343,000 |
| 2024-05-21 | 80.100 | 80.500 | 78.100 | 78.100 | 78.100 | 316,000 |
| 2024-05-20 | 81.900 | 82.800 | 79.400 | 79.700 | 79.700 | 421,000 |
| 2024-05-17 | 80.700 | 84.100 | 80.700 | 81.400 | 81.400 | 1,046,000 |
| 2024-05-16 | 82.400 | 83.400 | 81.000 | 81.300 | 81.300 | 638,000 |
| 2024-05-15 | 81.500 | 85.000 | 81.500 | 82.000 | 82.000 | 2,661,000 |
| 2024-05-14 | 73.800 | 81.000 | 73.800 | 81.000 | 81.000 | 2,050,000 |
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.