Algoltek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	43.800	44.350	43.600	43.650	43.650	141,000
2023-08-14	45.050	45.100	43.600	43.600	43.600	293,000
2023-08-11	49.250	49.250	46.050	46.350	46.350	363,000
2023-08-10	49.800	49.800	48.100	48.150	48.150	211,000
2023-08-09	50.500	51.100	49.650	49.800	49.800	202,000
2023-08-08	48.800	50.900	48.000	50.500	50.500	398,000
2023-08-07	48.650	49.500	48.050	48.700	48.700	353,000
2023-08-04	49.900	51.300	49.000	50.900	50.900	201,000
2023-08-02	51.500	52.400	49.500	49.800	49.800	340,614
2023-08-01	52.100	53.800	51.200	52.000	52.000	589,689
2023-07-31	51.000	51.400	49.450	51.000	51.000	354,999
2023-07-28	49.300	50.500	49.000	50.000	50.000	379,121
2023-07-27	48.500	49.850	48.400	48.750	48.750	183,737
2023-07-26	49.500	49.500	48.250	48.300	48.300	152,415
2023-07-25	47.900	49.850	47.900	49.200	49.200	249,150
2023-07-24	49.850	49.850	48.350	48.850	47.873	304,422
2023-07-21	51.400	51.500	49.650	49.850	48.853	330,935
2023-07-20	51.600	53.700	51.200	51.400	50.372	1,307,308
2023-07-19	49.850	50.700	48.600	50.200	49.196	441,860
2023-07-18	48.500	49.250	48.050	48.350	47.383	303,376
2023-07-17	47.600	48.500	47.550	47.850	46.893	236,754
2023-07-14	48.500	49.600	48.000	48.100	47.138	342,784
2023-07-13	51.500	51.500	49.000	49.000	48.020	312,443
2023-07-12	50.800	52.800	50.600	51.000	49.980	545,734
2023-07-11	51.500	52.300	50.000	50.400	49.392	570,743
2023-07-10	49.450	52.300	48.550	51.600	50.568	1,520,005
2023-07-07	48.500	48.600	46.700	47.550	46.599	97,411
2023-07-06	48.100	48.600	47.600	47.850	46.893	182,938
2023-07-05	50.900	50.900	47.500	48.700	47.726	582,087
2023-07-04	46.000	49.700	45.850	49.700	48.706	503,769
2023-07-03	45.150	45.500	45.050	45.200	44.296	53,416
2023-06-30	45.100	45.200	45.000	45.050	44.149	68,023
2023-06-29	45.100	45.600	44.950	45.250	44.345	75,854
2023-06-28	45.950	45.950	45.050	45.050	44.149	75,812
2023-06-27	46.500	46.500	45.250	45.300	44.394	43,938
2023-06-26	46.150	46.200	45.300	45.500	44.590	58,948
2023-06-21	46.150	46.600	46.050	46.100	45.178	54,113
2023-06-20	46.600	46.750	46.100	46.150	45.227	46,633
2023-06-19	46.500	46.900	46.450	46.600	45.668	70,082
2023-06-16	46.400	47.100	46.200	46.500	45.570	74,147
2023-06-15	46.800	46.800	46.150	46.400	45.472	84,058
2023-06-14	46.300	46.700	45.800	45.850	44.933	78,248
2023-06-13	46.600	46.650	45.750	45.750	44.835	60,013
2023-06-12	46.550	47.050	45.700	45.750	44.835	44,036
2023-06-09	46.000	47.000	45.700	46.400	45.472	78,729
2023-06-08	45.600	46.150	45.500	45.650	44.737	40,523
2023-06-07	45.950	46.700	45.300	45.800	44.884	70,802
2023-06-06	45.650	45.900	45.150	45.350	44.443	66,726
2023-06-05	47.250	47.250	45.750	45.800	44.884	57,610
2023-06-02	45.900	46.400	45.700	45.800	44.884	73,496
2023-06-01	46.750	46.750	46.000	46.100	45.178	24,675
2023-05-31	46.750	46.750	45.300	46.350	45.423	68,299
2023-05-30	46.450	49.200	46.350	46.850	45.913	163,770
2023-05-29	45.700	46.700	45.150	46.550	45.619	130,501
2023-05-26	45.650	45.650	44.800	45.300	44.394	66,787
2023-05-25	44.600	45.000	44.550	44.750	43.855	28,989
2023-05-24	44.750	44.800	44.500	44.550	43.659	77,133
2023-05-23	45.050	45.050	44.500	44.750	43.855	75,072
2023-05-22	45.150	45.150	44.300	45.000	44.100	42,574
2023-05-19	44.750	44.750	44.250	44.250	43.365	73,981

← NewerPage 14 of 21 · 1,225 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.