Algoltek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	49.600	50.500	49.600	49.800	48.804	40,320
2023-02-14	51.800	52.500	50.100	50.200	49.196	55,021
2023-02-13	49.300	51.400	49.100	51.400	50.372	82,830
2023-02-10	52.100	52.100	50.200	50.200	49.196	126,274
2023-02-09	53.800	54.400	52.700	52.700	51.646	116,457
2023-02-08	51.900	53.900	51.900	53.800	52.724	197,924
2023-02-07	51.200	51.700	51.200	51.700	50.666	62,969
2023-02-06	52.400	52.600	51.000	51.700	50.666	148,315
2023-02-03	51.400	54.800	51.000	52.400	51.352	333,000
2023-02-02	49.650	51.300	49.000	50.900	49.882	224,594
2023-02-01	47.150	48.200	47.150	48.000	47.040	94,728
2023-01-31	47.000	47.650	46.400	47.050	46.109	51,691
2023-01-30	46.950	46.950	46.100	46.500	45.570	58,154
2023-01-17	46.100	46.100	44.600	45.500	44.590	34,001
2023-01-16	44.500	45.200	44.200	44.550	43.659	28,284
2023-01-13	46.000	46.000	44.400	44.600	43.708	31,789
2023-01-12	46.700	46.800	45.500	45.500	44.590	29,007
2023-01-11	46.350	46.350	46.000	46.100	45.178	51,569
2023-01-10	47.300	47.400	46.250	46.300	45.374	46,890
2023-01-09	47.800	49.200	47.100	47.100	46.158	107,525
2023-01-06	45.600	48.600	45.600	47.550	46.599	114,874
2023-01-05	46.200	46.200	45.300	45.300	44.394	18,654
2023-01-04	44.950	45.900	44.950	45.300	44.394	38,529
2023-01-03	44.600	45.050	43.350	44.500	43.610	20,545
2022-12-30	46.150	46.150	44.500	44.600	43.708	27,746
2022-12-29	43.800	45.300	43.800	44.600	43.708	17,529
2022-12-28	45.500	45.500	44.500	45.300	44.394	83,988
2022-12-27	48.900	48.900	45.900	46.200	45.276	46,459
2022-12-26	45.200	45.500	45.200	45.500	44.590	11,752
2022-12-23	45.600	45.800	45.400	45.400	44.492	26,671
2022-12-22	46.000	46.500	45.550	45.800	44.884	43,502
2022-12-21	46.650	46.650	45.300	45.450	44.541	89,689
2022-12-20	49.800	49.800	46.500	46.500	45.570	58,960
2022-12-19	49.900	49.900	49.200	49.200	48.216	9,043
2022-12-16	50.000	50.000	49.500	49.500	48.510	27,565
2022-12-15	50.300	50.300	49.750	50.000	49.000	27,252
2022-12-14	49.000	49.800	49.000	49.600	48.608	46,488
2022-12-13	49.300	49.700	49.150	49.150	48.167	40,408
2022-12-12	49.250	49.750	49.150	49.150	48.167	51,232
2022-12-09	50.600	50.800	50.200	50.200	49.196	54,222
2022-12-08	51.000	51.000	49.600	50.300	49.294	57,343
2022-12-07	51.200	51.400	50.400	51.000	49.980	81,018
2022-12-06	53.600	53.600	51.000	51.200	50.176	181,813
2022-12-05	55.900	56.200	53.800	54.000	52.920	235,474
2022-12-02	52.500	55.500	52.000	55.000	53.900	385,057
2022-12-01	51.800	53.800	50.500	52.300	51.254	247,949
2022-11-30	50.100	50.700	49.600	50.500	49.490	79,214
2022-11-29	50.300	50.500	49.350	49.350	48.363	30,212
2022-11-28	49.600	50.200	48.500	49.500	48.510	38,882
2022-11-25	50.700	50.700	49.100	49.100	48.118	97,073
2022-11-24	50.100	50.900	50.100	50.400	49.392	79,728
2022-11-23	51.000	51.400	50.000	50.100	49.098	51,716
2022-11-22	52.000	52.000	50.300	50.400	49.392	44,153
2022-11-21	51.200	51.200	50.600	50.800	49.784	54,618
2022-11-18	53.500	53.800	51.000	51.400	50.372	158,961
2022-11-17	53.800	53.800	51.600	52.600	51.548	135,497
2022-11-16	51.000	53.900	49.900	53.600	52.528	240,131
2022-11-15	51.100	52.000	50.000	51.000	49.980	173,970
2022-11-14	52.200	52.900	51.400	51.900	50.862	92,733
2022-11-11	54.400	54.500	52.000	52.000	50.960	177,521

← NewerPage 16 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.