Algoltek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	60.100	64.500	59.500	64.500	63.210	312,259
2022-08-12	56.500	59.700	56.100	58.700	57.526	110,779
2022-08-11	55.400	60.000	55.400	57.700	56.546	146,416
2022-08-10	55.000	55.700	54.500	55.100	53.998	54,610
2022-08-09	54.200	55.400	54.200	55.000	53.900	48,243
2022-08-08	54.900	54.900	53.200	54.400	53.312	63,950
2022-08-05	53.500	55.500	53.500	54.500	53.410	108,929
2022-08-04	55.700	56.000	52.300	53.300	52.234	226,843
2022-08-03	58.000	60.800	58.000	58.000	56.840	90,622
2022-08-02	60.600	60.600	59.000	59.100	57.918	96,008
2022-08-01	61.100	62.000	60.400	61.000	59.780	78,360
2022-07-29	61.600	61.900	60.500	61.100	59.878	127,746
2022-07-28	63.900	63.900	60.100	60.200	58.996	173,288
2022-07-27	63.200	63.200	61.300	62.000	60.760	128,741
2022-07-26	66.000	66.900	62.800	63.200	61.936	187,886
2022-07-25	68.200	68.200	66.400	66.500	65.170	88,851
2022-07-22	70.200	70.200	68.000	68.200	66.836	205,744
2022-07-21	67.800	69.200	66.500	68.700	67.326	332,741
2022-07-20	64.500	69.400	64.500	69.400	68.012	354,031
2022-07-19	72.300	74.800	72.000	74.000	61.496	251,759
2022-07-18	71.500	72.800	71.500	72.200	60.000	175,694
2022-07-15	70.000	71.500	69.200	70.600	58.670	157,009
2022-07-14	65.000	70.000	65.000	68.800	57.174	131,320
2022-07-13	73.000	73.000	69.900	69.900	58.089	73,420
2022-07-12	71.500	71.500	69.500	69.900	58.089	62,032
2022-07-11	74.500	74.500	72.500	72.500	60.249	52,284
2022-07-08	72.900	74.400	72.500	73.700	61.246	113,672
2022-07-07	73.700	73.700	70.800	72.500	60.249	119,655
2022-07-06	70.600	72.000	69.500	70.900	58.920	118,078
2022-07-05	75.200	76.900	70.600	72.400	60.166	177,232
2022-07-04	75.900	76.500	74.500	74.900	62.244	93,689
2022-07-01	81.600	81.600	73.600	73.600	61.163	236,957
2022-06-30	86.800	86.800	81.300	81.400	67.645	170,217
2022-06-29	85.500	87.000	85.200	86.200	71.634	87,386
2022-06-28	90.000	90.000	86.800	87.600	72.798	90,454
2022-06-27	87.000	90.200	86.800	89.000	73.961	185,570
2022-06-24	87.000	88.200	84.500	84.700	70.388	143,942
2022-06-23	85.300	86.500	83.000	84.400	70.138	147,273
2022-06-22	89.100	89.100	84.500	85.000	70.637	140,540
2022-06-21	86.700	90.000	85.000	89.100	74.044	218,328
2022-06-20	90.000	90.000	83.900	83.900	69.723	261,803
2022-06-17	90.200	92.100	89.900	90.400	75.125	186,249
2022-06-16	97.500	97.500	91.500	91.700	76.205	186,700
2022-06-15	93.800	95.700	92.900	93.500	77.701	160,825
2022-06-14	95.000	95.700	92.300	93.700	77.867	381,178
2022-06-13	98.200	98.700	96.500	96.700	80.360	271,282
2022-06-10	100.00	101.50	100.00	100.50	83.518	111,760
2022-06-09	101.50	102.50	101.00	101.50	84.349	101,807
2022-06-08	105.00	105.00	100.50	101.50	84.349	284,952
2022-06-07	102.00	103.00	100.50	103.00	85.595	137,592
2022-06-06	105.50	106.00	102.00	102.00	84.764	259,103
2022-06-02	110.50	111.00	107.00	108.00	89.751	254,613
2022-06-01	108.00	112.50	108.00	111.50	92.659	340,942
2022-05-31	107.50	109.00	106.50	109.00	90.582	129,879
2022-05-30	107.00	108.00	106.50	107.50	89.335	308,442
2022-05-27	105.50	107.50	104.50	104.50	86.842	221,912
2022-05-26	105.00	106.00	103.50	103.50	86.011	151,804
2022-05-25	100.50	105.00	100.50	105.00	87.257	162,862
2022-05-24	104.50	104.50	100.00	100.00	83.102	203,510
2022-05-23	106.50	106.50	102.50	103.00	85.595	277,034

← NewerPage 18 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.