Algoltek Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 76.500 | 76.500 | 74.000 | 74.000 | 74.000 | 470,000 |
| 2024-05-10 | 78.200 | 78.800 | 74.600 | 75.500 | 75.500 | 890,000 |
| 2024-05-09 | 81.000 | 81.000 | 78.500 | 78.500 | 78.500 | 474,000 |
| 2024-05-08 | 81.300 | 82.500 | 81.100 | 81.100 | 81.100 | 300,000 |
| 2024-05-07 | 82.300 | 83.400 | 81.300 | 81.300 | 81.300 | 385,000 |
| 2024-05-06 | 83.000 | 83.400 | 80.200 | 82.500 | 82.500 | 713,000 |
| 2024-05-03 | 86.300 | 87.500 | 82.400 | 82.500 | 82.500 | 740,000 |
| 2024-05-02 | 85.800 | 86.500 | 85.000 | 85.800 | 85.800 | 354,000 |
| 2024-04-30 | 85.600 | 88.400 | 84.100 | 86.800 | 86.800 | 609,000 |
| 2024-04-29 | 88.200 | 89.000 | 85.500 | 86.100 | 86.100 | 779,000 |
| 2024-04-26 | 89.100 | 92.000 | 87.000 | 87.300 | 87.300 | 1,515,000 |
| 2024-04-25 | 92.000 | 92.000 | 88.600 | 88.600 | 88.600 | 1,056,000 |
| 2024-04-24 | 87.000 | 92.600 | 87.000 | 92.500 | 92.500 | 4,174,000 |
| 2024-04-23 | 85.800 | 88.600 | 84.100 | 85.900 | 85.900 | 1,165,000 |
| 2024-04-22 | 90.900 | 93.400 | 84.000 | 84.000 | 84.000 | 2,484,000 |
| 2024-04-19 | 88.700 | 92.400 | 84.900 | 90.900 | 90.900 | 3,039,000 |
| 2024-04-18 | 90.000 | 95.700 | 88.700 | 88.700 | 88.700 | 4,424,000 |
| 2024-04-17 | 86.800 | 93.800 | 86.800 | 91.500 | 91.500 | 5,045,000 |
| 2024-04-16 | 83.700 | 88.500 | 83.000 | 86.100 | 86.100 | 3,842,000 |
| 2024-04-15 | 85.100 | 85.100 | 83.000 | 83.000 | 83.000 | 734,000 |
| 2024-04-12 | 89.200 | 89.200 | 85.700 | 86.100 | 86.100 | 1,319,000 |
| 2024-04-11 | 90.000 | 92.600 | 88.300 | 89.300 | 89.300 | 1,223,000 |
| 2024-04-10 | 92.600 | 93.100 | 90.000 | 90.000 | 90.000 | 848,000 |
| 2024-04-09 | 95.400 | 96.500 | 91.300 | 92.000 | 92.000 | 1,998,000 |
| 2024-04-08 | 100.50 | 103.50 | 94.300 | 95.500 | 95.500 | 4,737,000 |
| 2024-04-03 | 92.700 | 101.00 | 91.800 | 98.100 | 98.100 | 5,844,000 |
| 2024-04-02 | 86.900 | 94.200 | 85.700 | 93.300 | 93.300 | 5,509,000 |
| 2024-04-01 | 86.500 | 90.700 | 86.000 | 86.300 | 86.300 | 2,027,000 |
| 2024-03-29 | 84.700 | 90.000 | 84.300 | 86.700 | 86.700 | 4,004,000 |
| 2024-03-28 | 81.800 | 84.900 | 79.900 | 84.000 | 84.000 | 1,665,000 |
| 2024-03-27 | 83.000 | 83.400 | 80.800 | 81.200 | 81.200 | 875,000 |
| 2024-03-26 | 86.400 | 86.400 | 82.000 | 82.900 | 82.900 | 894,000 |
| 2024-03-25 | 85.000 | 86.700 | 85.000 | 85.500 | 85.500 | 701,000 |
| 2024-03-22 | 85.800 | 86.600 | 84.700 | 85.200 | 85.200 | 786,000 |
| 2024-03-21 | 85.800 | 86.800 | 84.600 | 86.000 | 86.000 | 1,287,000 |
| 2024-03-20 | 84.600 | 88.000 | 84.000 | 84.900 | 84.900 | 3,163,000 |
| 2024-03-19 | 85.600 | 88.000 | 84.100 | 84.600 | 84.600 | 1,860,000 |
| 2024-03-18 | 85.400 | 89.000 | 84.000 | 85.900 | 85.900 | 2,941,000 |
| 2024-03-15 | 87.600 | 88.500 | 84.000 | 84.700 | 84.700 | 1,501,000 |
| 2024-03-14 | 90.500 | 92.200 | 87.000 | 87.000 | 87.000 | 3,189,000 |
| 2024-03-13 | 96.600 | 96.600 | 87.600 | 90.000 | 90.000 | 3,307,000 |
| 2024-03-12 | 96.500 | 97.400 | 94.800 | 95.300 | 95.300 | 1,240,000 |
| 2024-03-11 | 94.500 | 97.600 | 94.400 | 94.900 | 94.900 | 1,897,000 |
| 2024-03-08 | 100.50 | 101.00 | 93.000 | 94.100 | 94.100 | 6,359,000 |
| 2024-03-07 | 109.00 | 110.00 | 99.700 | 100.00 | 100.00 | 5,437,000 |
| 2024-03-06 | 112.00 | 114.00 | 107.50 | 109.00 | 109.00 | 4,863,000 |
| 2024-03-05 | 116.50 | 117.50 | 107.50 | 113.00 | 113.00 | 7,968,000 |
| 2024-03-04 | 119.50 | 121.00 | 114.00 | 114.50 | 114.50 | 4,005,000 |
| 2024-03-01 | 121.50 | 122.50 | 115.50 | 119.00 | 119.00 | 7,160,000 |
| 2024-02-29 | 122.00 | 126.00 | 119.50 | 121.50 | 121.50 | 14,852,000 |
| 2024-02-27 | 116.00 | 126.00 | 113.50 | 119.50 | 119.50 | 20,252,000 |
| 2024-02-26 | 108.50 | 117.50 | 107.50 | 115.50 | 115.50 | 7,835,000 |
| 2024-02-23 | 112.00 | 113.00 | 107.50 | 107.50 | 107.50 | 3,670,000 |
| 2024-02-22 | 113.50 | 114.00 | 108.00 | 109.00 | 109.00 | 6,322,000 |
| 2024-02-21 | 112.00 | 113.00 | 106.50 | 112.00 | 112.00 | 7,138,000 |
| 2024-02-20 | 111.50 | 117.50 | 103.00 | 112.00 | 112.00 | 17,120,000 |
| 2024-02-19 | 120.00 | 120.50 | 111.50 | 111.50 | 111.50 | 10,840,000 |
| 2024-02-16 | 109.50 | 118.50 | 109.00 | 118.50 | 118.50 | 18,013,000 |
| 2024-02-15 | 110.00 | 114.50 | 106.50 | 108.00 | 108.00 | 13,821,000 |
| 2024-02-05 | 131.50 | 135.50 | 112.00 | 112.00 | 112.00 | 10,756,000 |
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.