Algoltek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	59.400	59.500	56.600	57.100	57.100	939,000
2023-11-08	59.900	60.500	58.700	58.700	58.700	957,000
2023-11-07	60.900	62.000	59.700	59.700	59.700	818,000
2023-11-06	60.000	61.500	59.500	60.900	60.900	1,046,000
2023-11-03	64.000	64.200	61.000	61.000	61.000	1,094,000
2023-11-02	61.700	63.200	61.100	62.200	62.200	1,275,000
2023-11-01	63.500	64.200	60.100	61.000	61.000	1,926,000
2023-10-31	64.400	67.000	63.000	63.000	63.000	2,573,000
2023-10-30	64.600	66.000	63.000	64.000	64.000	2,383,000
2023-10-27	65.300	67.900	62.600	65.200	65.200	6,518,000
2023-10-26	68.100	74.200	63.500	65.100	65.100	17,732,000
2023-10-25	62.900	68.800	62.700	68.800	68.800	4,365,000
2023-10-24	62.000	65.400	61.600	62.600	62.600	1,817,000
2023-10-23	64.200	66.000	61.000	61.000	61.000	1,454,000
2023-10-20	61.600	65.200	60.000	64.800	64.800	1,618,000
2023-10-19	60.300	63.800	59.500	62.100	62.100	1,417,000
2023-10-18	63.300	65.200	60.200	60.400	60.400	1,639,000
2023-10-17	64.600	64.800	61.300	62.700	62.700	1,489,000
2023-10-16	65.100	66.200	62.800	63.500	63.500	2,414,000
2023-10-13	69.900	72.100	66.100	66.500	66.500	4,507,000
2023-10-12	67.900	70.700	66.600	70.700	70.700	2,677,000
2023-10-11	69.000	73.500	66.100	67.300	67.300	5,726,000
2023-10-06	67.000	70.800	64.700	69.300	69.300	9,293,000
2023-10-05	61.100	64.400	61.100	64.400	64.400	4,041,000
2023-10-04	53.400	58.600	53.400	58.600	58.600	2,029,000
2023-10-03	54.700	54.800	53.300	53.300	53.300	208,000
2023-10-02	52.800	54.400	52.200	53.800	53.800	237,000
2023-09-28	52.500	52.900	51.500	51.900	51.900	211,000
2023-09-27	54.100	54.400	52.200	52.300	52.300	306,000
2023-09-26	54.600	55.100	53.000	53.100	53.100	505,000
2023-09-25	56.400	59.800	54.600	54.600	54.600	1,475,000
2023-09-22	53.400	56.400	53.000	56.200	56.200	737,000
2023-09-21	53.600	55.500	52.200	53.400	53.400	761,000
2023-09-20	52.500	55.800	52.500	54.000	54.000	1,272,000
2023-09-19	51.600	53.400	51.000	52.400	52.400	713,000
2023-09-18	53.100	56.800	51.800	51.800	51.800	1,582,000
2023-09-15	49.500	53.800	49.500	53.100	53.100	1,151,000
2023-09-14	48.600	49.750	48.600	49.100	49.100	149,000
2023-09-13	48.850	48.900	48.250	48.500	48.500	60,000
2023-09-12	48.500	49.000	47.850	48.500	48.500	117,000
2023-09-11	48.550	49.400	47.850	48.000	48.000	167,000
2023-09-08	49.950	51.000	47.900	48.050	48.050	434,000
2023-09-07	48.250	50.400	47.850	49.950	49.950	398,000
2023-09-06	47.600	48.700	46.600	48.450	48.450	447,000
2023-09-05	45.900	48.700	45.900	48.500	48.500	830,000
2023-09-04	43.750	44.750	43.750	44.300	44.300	80,000
2023-09-01	43.750	44.000	43.050	43.750	43.750	75,000
2023-08-31	43.450	43.650	42.850	42.900	42.900	55,000
2023-08-30	42.950	43.750	42.600	43.000	43.000	85,000
2023-08-29	41.550	42.200	41.300	42.150	42.150	66,000
2023-08-28	41.300	41.400	40.900	40.950	40.950	107,000
2023-08-25	41.800	42.450	41.150	41.200	41.200	97,000
2023-08-24	42.150	43.000	41.600	41.800	41.800	116,000
2023-08-23	41.850	42.500	41.800	41.900	41.900	66,000
2023-08-22	43.350	43.400	41.500	41.700	41.700	162,000
2023-08-21	43.150	43.400	42.900	42.900	42.900	42,000
2023-08-18	44.200	44.500	42.900	43.000	43.000	143,000
2023-08-17	43.900	44.750	43.050	44.500	44.500	68,000
2023-08-16	43.700	44.050	42.650	43.900	43.900	103,000
2023-08-15	43.800	44.350	43.600	43.650	43.650	141,000

← NewerPage 13 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.