Algoltek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	53.900	53.900	52.200	52.600	51.548	83,209
2022-11-09	53.400	54.800	53.300	53.600	52.528	139,335
2022-11-08	55.400	55.400	52.400	53.200	52.136	176,476
2022-11-07	56.500	56.500	54.300	54.300	53.214	285,115
2022-11-04	53.300	56.200	53.200	55.900	54.782	228,683
2022-11-03	53.400	54.800	53.100	54.400	53.312	359,388
2022-11-02	51.200	55.800	51.000	55.800	54.684	556,952
2022-11-01	50.900	51.900	50.300	50.800	49.784	107,291
2022-10-31	52.100	52.500	49.750	50.900	49.882	176,065
2022-10-28	51.100	52.000	49.000	49.100	48.118	339,962
2022-10-27	49.500	52.200	49.350	52.200	51.156	477,501
2022-10-26	48.700	48.700	47.300	47.500	46.550	45,351
2022-10-25	48.600	49.100	47.250	47.500	46.550	59,207
2022-10-24	48.500	50.400	48.200	49.100	48.118	96,681
2022-10-21	47.200	48.450	47.100	47.150	46.207	64,595
2022-10-20	48.700	49.100	46.300	47.750	46.795	80,598
2022-10-19	50.700	51.500	49.100	49.100	48.118	131,349
2022-10-18	51.000	51.000	48.600	50.700	49.686	211,022
2022-10-17	45.100	50.600	43.650	50.600	49.588	215,911
2022-10-14	44.700	46.000	44.200	46.000	45.080	124,608
2022-10-13	44.700	45.400	41.800	41.850	41.013	131,272
2022-10-12	47.000	47.000	45.200	45.400	44.492	78,155
2022-10-11	47.650	47.750	45.750	45.900	44.982	104,359
2022-10-07	47.300	49.800	47.300	47.650	46.697	104,953
2022-10-06	51.000	51.800	48.350	49.100	48.118	237,718
2022-10-05	51.000	54.500	48.750	50.900	49.882	631,787
2022-10-04	51.700	51.700	51.700	51.700	50.666	145,078
2022-10-03	43.050	47.050	43.050	47.050	46.109	208,951
2022-09-30	42.850	45.000	40.850	42.800	41.944	102,742
2022-09-29	45.500	46.000	43.400	43.400	42.532	128,295
2022-09-28	45.800	47.600	44.050	44.600	43.708	330,114
2022-09-27	40.900	44.750	40.900	44.750	43.855	160,463
2022-09-26	43.800	43.800	40.600	40.700	39.886	128,304
2022-09-23	44.300	45.300	43.950	44.000	43.120	87,521
2022-09-22	45.100	45.550	43.500	44.700	43.806	119,951
2022-09-21	47.500	47.500	45.000	45.150	44.247	207,924
2022-09-20	48.000	48.750	47.550	47.600	46.648	124,041
2022-09-19	49.600	49.600	47.100	47.400	46.452	100,817
2022-09-16	50.900	51.200	49.000	49.000	48.020	134,391
2022-09-15	51.300	52.000	51.200	51.200	50.176	71,799
2022-09-14	51.400	51.500	51.000	51.200	50.176	77,500
2022-09-13	51.100	52.400	51.100	51.300	50.274	112,503
2022-09-12	51.300	51.900	51.000	51.100	50.078	128,371
2022-09-08	51.000	52.000	50.800	51.300	50.274	88,174
2022-09-07	51.500	51.500	50.600	50.800	49.784	86,898
2022-09-06	54.500	54.500	51.500	52.100	51.058	252,354
2022-09-05	57.900	57.900	55.500	55.500	54.390	80,654
2022-09-02	57.100	58.600	55.900	56.700	55.566	138,297
2022-09-01	59.700	59.700	55.100	56.800	55.664	269,639
2022-08-31	59.500	60.600	59.200	59.700	58.506	227,772
2022-08-30	61.500	62.400	60.000	60.400	59.192	269,626
2022-08-29	62.700	62.900	61.000	61.500	60.270	245,886
2022-08-26	65.900	67.000	65.500	65.500	64.190	689,043
2022-08-25	64.800	67.300	63.000	67.300	65.954	686,132
2022-08-23	60.600	62.400	60.400	61.200	59.976	96,641
2022-08-22	64.000	64.000	61.800	62.100	60.858	109,555
2022-08-19	64.000	65.800	63.900	64.300	63.014	117,720
2022-08-18	62.200	65.200	62.200	64.000	62.720	80,146
2022-08-17	63.900	65.000	63.400	63.500	62.230	127,867
2022-08-16	66.800	69.000	64.000	65.100	63.798	503,611

← NewerPage 17 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.