Algoltek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	119.50	124.00	119.00	124.00	124.00	6,569,000
2024-02-01	107.00	113.00	105.50	113.00	113.00	17,989,000
2024-01-31	93.200	103.00	92.600	103.00	103.00	15,715,000
2024-01-30	93.000	95.200	91.500	93.800	93.800	3,498,000
2024-01-29	90.800	92.800	88.800	92.300	92.300	3,466,000
2024-01-26	92.200	93.900	90.700	91.100	91.100	2,793,000
2024-01-25	96.200	97.000	93.500	93.500	93.500	2,586,000
2024-01-24	98.100	99.000	95.500	96.500	96.500	5,800,000
2024-01-23	93.600	98.200	93.400	97.500	97.500	9,443,000
2024-01-22	92.000	97.200	88.200	93.800	93.800	8,529,000
2024-01-19	94.900	96.900	91.000	91.400	91.400	7,738,000
2024-01-18	98.800	98.800	93.200	94.900	94.900	9,575,000
2024-01-17	97.200	100.50	94.900	99.400	99.400	22,084,000
2024-01-16	93.800	102.00	93.300	96.200	96.200	35,406,000
2024-01-15	86.000	93.600	85.600	93.600	93.600	11,212,663
2024-01-12	85.300	89.600	84.100	85.100	85.100	8,101,000
2024-01-11	85.700	86.800	83.300	85.800	85.800	6,749,000
2024-01-10	82.000	88.500	81.200	85.900	85.900	15,863,000
2024-01-09	84.700	86.000	78.800	80.500	80.500	4,827,000
2024-01-08	82.100	87.400	79.200	82.700	82.700	6,638,000
2024-01-05	75.700	82.700	75.700	81.200	81.200	5,945,000
2024-01-04	78.300	79.400	74.800	75.700	75.700	2,161,000
2024-01-03	78.000	81.300	77.600	77.600	77.600	1,856,000
2024-01-02	79.600	80.800	77.800	80.000	80.000	1,958,000
2023-12-29	79.400	80.000	77.100	79.900	79.900	1,692,000
2023-12-28	79.300	80.100	78.000	79.200	79.200	1,687,000
2023-12-27	78.600	80.500	77.300	78.600	78.600	2,566,000
2023-12-26	77.100	80.600	77.100	77.500	77.500	2,938,000
2023-12-25	78.800	80.700	76.700	76.800	76.800	2,869,000
2023-12-22	74.000	79.000	74.000	76.700	76.700	5,813,000
2023-12-21	70.600	75.700	69.300	73.600	73.600	2,548,000
2023-12-20	71.700	72.900	70.800	71.800	71.800	1,068,000
2023-12-19	72.200	73.000	69.300	70.700	70.700	1,638,000
2023-12-18	72.800	75.400	71.200	72.800	72.800	1,348,000
2023-12-15	77.800	78.500	72.500	72.800	72.800	1,989,000
2023-12-14	78.300	79.500	75.100	76.300	76.300	2,418,000
2023-12-13	79.800	80.300	76.800	76.900	76.900	2,256,000
2023-12-12	80.500	83.700	77.400	79.800	79.800	6,402,000
2023-12-11	84.000	85.000	79.000	79.800	79.800	8,953,000
2023-12-08	74.400	80.500	74.300	80.500	80.500	7,963,000
2023-12-07	77.900	80.000	71.200	73.200	73.200	8,948,000
2023-12-06	69.600	76.100	69.200	76.100	76.100	5,019,000
2023-12-05	70.300	72.200	68.800	69.200	69.200	2,377,000
2023-12-04	71.500	73.500	68.500	68.800	68.800	2,127,000
2023-12-01	71.400	71.800	69.100	71.000	71.000	1,365,000
2023-11-30	72.500	73.000	69.500	69.600	69.600	1,413,000
2023-11-29	71.500	74.000	70.300	72.500	72.500	3,999,000
2023-11-28	68.700	74.300	68.700	71.300	71.300	5,147,000
2023-11-27	71.300	71.900	68.000	68.000	68.000	1,657,000
2023-11-24	70.000	73.500	68.000	70.900	70.900	5,313,000
2023-11-23	74.500	79.000	65.100	69.200	69.200	15,444,000
2023-11-22	65.400	71.900	65.400	71.900	71.900	3,347,000
2023-11-21	64.800	67.300	63.800	65.400	65.400	1,418,000
2023-11-20	62.300	65.500	62.300	64.800	64.800	1,418,000
2023-11-17	61.300	62.600	60.700	62.300	62.300	714,000
2023-11-16	61.900	62.400	60.600	61.200	61.200	589,000
2023-11-15	61.200	62.800	60.500	60.800	60.800	1,104,000
2023-11-14	59.600	61.500	59.000	61.300	61.300	1,005,000
2023-11-13	56.800	59.900	55.900	59.600	59.600	1,103,000
2023-11-10	57.500	57.800	56.300	56.400	56.400	448,000

← NewerPage 12 of 21 · 1,224 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.