Algoltek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	43.750	45.000	43.750	44.700	43.806	67,036
2023-05-17	43.300	43.950	43.200	43.700	42.826	40,948
2023-05-16	43.100	44.300	43.000	43.600	42.728	84,378
2023-05-15	44.400	44.400	43.000	43.050	42.189	140,424
2023-05-12	44.350	44.850	44.050	44.300	43.414	81,722
2023-05-11	45.750	45.750	44.600	44.800	43.904	48,095
2023-05-10	46.900	46.900	45.500	45.750	44.835	41,469
2023-05-09	45.850	46.250	45.400	45.400	44.492	58,463
2023-05-08	46.450	46.500	45.750	45.800	44.884	69,256
2023-05-05	46.300	46.300	45.700	45.700	44.786	58,849
2023-05-04	46.000	46.100	44.950	45.700	44.786	85,812
2023-05-03	45.500	47.800	45.500	45.800	44.884	138,195
2023-05-02	45.600	45.750	45.000	45.500	44.590	86,313
2023-04-28	44.100	46.450	44.100	45.600	44.688	61,583
2023-04-27	44.400	46.250	44.000	45.350	44.443	85,529
2023-04-26	45.000	45.000	43.650	45.000	44.100	48,049
2023-04-25	47.100	48.450	44.650	44.800	43.904	220,245
2023-04-24	48.250	48.250	46.150	47.500	46.550	83,762
2023-04-21	49.500	49.850	47.250	47.450	46.501	229,198
2023-04-20	50.300	50.500	49.500	49.500	48.510	135,064
2023-04-19	50.900	51.800	50.000	50.300	49.294	94,645
2023-04-18	50.900	52.400	50.900	50.900	49.882	178,298
2023-04-17	50.500	51.000	49.600	50.900	49.882	127,816
2023-04-14	50.700	50.700	49.300	50.100	49.098	185,817
2023-04-13	51.900	51.900	50.000	50.500	49.490	306,505
2023-04-12	52.200	52.200	51.600	52.000	50.960	148,736
2023-04-11	52.800	52.800	52.000	52.300	51.254	168,736
2023-04-10	52.500	53.700	51.500	52.800	51.744	110,780
2023-04-07	54.000	54.700	52.500	52.500	51.450	213,662
2023-04-06	55.600	55.600	54.000	54.000	52.920	324,065
2023-03-31	56.500	56.900	55.700	56.800	55.664	119,191
2023-03-30	56.600	57.000	55.300	56.500	55.370	132,691
2023-03-29	55.500	56.200	54.400	55.800	54.684	121,666
2023-03-28	55.500	56.000	53.500	55.000	53.900	112,104
2023-03-27	57.200	57.500	55.300	55.300	54.194	165,655
2023-03-24	56.500	58.000	55.900	57.100	55.958	369,855
2023-03-23	55.800	56.500	54.700	55.900	54.782	202,253
2023-03-22	55.500	56.500	54.900	55.800	54.684	259,326
2023-03-21	55.000	55.400	53.700	54.900	53.802	92,066
2023-03-20	53.400	54.600	52.800	54.500	53.410	104,805
2023-03-17	53.000	54.000	52.200	54.000	52.920	124,141
2023-03-16	55.000	55.600	51.400	51.400	50.372	156,639
2023-03-15	55.500	56.500	53.800	55.000	53.900	169,740
2023-03-14	53.400	56.000	53.000	54.600	53.508	111,917
2023-03-13	57.000	57.000	52.900	53.800	52.724	376,097
2023-03-10	55.000	57.900	55.000	57.600	56.448	813,522
2023-03-09	55.200	59.900	55.200	59.700	58.506	1,558,448
2023-03-08	51.800	56.000	51.800	54.500	53.410	181,449
2023-03-07	52.200	52.200	51.400	51.700	50.666	75,644
2023-03-06	51.300	53.400	51.300	52.500	51.450	136,412
2023-03-03	52.400	53.400	52.100	52.700	51.646	109,940
2023-03-02	51.400	52.300	51.100	52.100	51.058	32,722
2023-03-01	52.200	52.200	50.600	51.300	50.274	53,557
2023-02-24	54.000	54.400	52.500	52.600	51.548	171,279
2023-02-23	51.000	53.600	50.800	53.600	52.528	170,874
2023-02-22	51.200	51.900	50.700	51.000	49.980	36,208
2023-02-21	52.400	52.400	51.700	52.000	50.960	56,842
2023-02-20	51.800	52.500	51.400	52.300	51.254	81,244
2023-02-17	50.100	51.900	50.000	51.400	50.372	26,379
2023-02-16	49.800	52.000	49.800	51.200	50.176	67,548

← NewerPage 15 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.