Algoltek Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 108.50 | 108.50 | 104.50 | 104.50 | 86.842 | 154,280 |
| 2022-05-19 | 104.00 | 106.50 | 103.50 | 106.50 | 88.504 | 152,817 |
| 2022-05-18 | 113.50 | 114.00 | 108.00 | 108.50 | 90.166 | 686,603 |
| 2022-05-17 | 105.50 | 114.00 | 104.00 | 113.00 | 93.906 | 646,057 |
| 2022-05-16 | 103.50 | 106.50 | 102.00 | 104.00 | 86.426 | 304,746 |
| 2022-05-13 | 100.00 | 103.00 | 99.700 | 102.00 | 84.764 | 242,238 |
| 2022-05-12 | 100.00 | 102.00 | 97.100 | 98.000 | 81.440 | 148,974 |
| 2022-05-11 | 102.50 | 102.50 | 99.900 | 100.50 | 83.518 | 146,652 |
| 2022-05-10 | 98.600 | 102.50 | 95.600 | 102.50 | 85.180 | 244,424 |
| 2022-05-09 | 105.00 | 105.00 | 98.000 | 98.600 | 81.939 | 313,250 |
| 2022-05-06 | 102.50 | 104.50 | 101.50 | 104.00 | 86.426 | 143,593 |
| 2022-05-05 | 105.50 | 110.50 | 105.00 | 106.00 | 88.088 | 437,009 |
| 2022-05-04 | 106.50 | 106.50 | 103.00 | 103.50 | 86.011 | 230,573 |
| 2022-05-03 | 102.50 | 107.50 | 102.50 | 107.50 | 89.335 | 205,968 |
| 2022-04-29 | 107.50 | 109.00 | 102.50 | 105.00 | 87.257 | 201,914 |
| 2022-04-28 | 105.50 | 107.00 | 102.50 | 104.50 | 86.842 | 266,484 |
| 2022-04-27 | 101.00 | 105.50 | 99.100 | 103.00 | 85.595 | 501,893 |
| 2022-04-26 | 112.00 | 112.50 | 106.50 | 108.00 | 89.751 | 219,457 |
| 2022-04-25 | 115.00 | 116.00 | 108.00 | 109.50 | 90.997 | 525,880 |
| 2022-04-22 | 125.50 | 125.50 | 119.50 | 120.00 | 99.723 | 275,524 |
| 2022-04-21 | 127.00 | 127.00 | 125.00 | 126.50 | 105.12 | 83,223 |
| 2022-04-20 | 126.00 | 127.00 | 122.50 | 127.00 | 105.54 | 125,283 |
| 2022-04-19 | 128.00 | 128.00 | 122.50 | 124.00 | 103.05 | 167,405 |
| 2022-04-18 | 129.50 | 129.50 | 122.00 | 125.00 | 103.88 | 155,889 |
| 2022-04-15 | 132.50 | 132.50 | 127.50 | 129.50 | 107.62 | 196,381 |
| 2022-04-14 | 135.00 | 135.00 | 131.50 | 132.00 | 109.70 | 146,402 |
| 2022-04-13 | 133.50 | 135.50 | 132.50 | 133.50 | 110.94 | 138,950 |
| 2022-04-12 | 130.50 | 133.50 | 129.50 | 133.50 | 110.94 | 112,675 |
| 2022-04-11 | 138.50 | 138.50 | 131.00 | 132.00 | 109.70 | 196,550 |
| 2022-04-08 | 141.50 | 141.50 | 137.50 | 138.50 | 115.10 | 104,472 |
| 2022-04-07 | 145.00 | 146.00 | 137.50 | 138.50 | 115.10 | 163,229 |
| 2022-04-06 | 144.00 | 145.50 | 141.50 | 143.00 | 118.84 | 81,849 |
| 2022-04-01 | 144.00 | 147.00 | 141.50 | 146.00 | 121.33 | 60,167 |
| 2022-03-31 | 147.00 | 148.00 | 145.00 | 145.00 | 120.50 | 109,211 |
| 2022-03-30 | 149.50 | 153.00 | 147.50 | 147.50 | 122.58 | 249,192 |
| 2022-03-29 | 149.00 | 149.00 | 146.50 | 147.50 | 122.58 | 121,413 |
| 2022-03-28 | 148.00 | 148.50 | 143.00 | 146.50 | 121.74 | 192,406 |
| 2022-03-25 | 152.50 | 152.50 | 149.00 | 149.00 | 123.82 | 201,944 |
| 2022-03-24 | 151.00 | 151.00 | 148.00 | 150.00 | 124.65 | 189,990 |
| 2022-03-23 | 151.00 | 156.50 | 150.00 | 151.00 | 125.48 | 575,661 |
| 2022-03-22 | 147.00 | 149.50 | 145.50 | 149.00 | 123.82 | 225,555 |
| 2022-03-21 | 145.00 | 151.00 | 144.00 | 147.00 | 122.16 | 458,493 |
| 2022-03-18 | 135.50 | 143.00 | 134.00 | 142.50 | 118.42 | 330,397 |
| 2022-03-17 | 132.50 | 134.50 | 131.00 | 133.50 | 110.94 | 201,648 |
| 2022-03-16 | 130.00 | 132.50 | 126.50 | 128.50 | 106.79 | 164,031 |
| 2022-03-15 | 135.50 | 135.50 | 126.00 | 126.50 | 105.12 | 364,365 |
| 2022-03-14 | 140.00 | 141.00 | 135.50 | 136.50 | 113.43 | 157,155 |
| 2022-03-11 | 142.00 | 142.00 | 139.00 | 139.50 | 115.93 | 98,339 |
| 2022-03-10 | 143.50 | 145.00 | 140.50 | 141.00 | 117.17 | 180,380 |
| 2022-03-09 | 141.50 | 142.00 | 139.00 | 140.00 | 116.34 | 149,796 |
| 2022-03-08 | 140.00 | 145.00 | 137.00 | 137.50 | 114.27 | 387,829 |
| 2022-03-07 | 151.00 | 151.50 | 140.00 | 144.00 | 119.67 | 245,309 |
| 2022-03-04 | 154.00 | 156.00 | 152.50 | 154.00 | 127.98 | 209,939 |
| 2022-03-03 | 160.00 | 160.00 | 154.00 | 156.00 | 129.64 | 352,767 |
| 2022-03-02 | 150.50 | 156.50 | 148.00 | 156.50 | 130.06 | 238,925 |
| 2022-03-01 | 145.50 | 152.00 | 145.50 | 150.50 | 125.07 | 179,688 |
| 2022-02-25 | 145.50 | 149.00 | 143.00 | 147.00 | 122.16 | 191,209 |
| 2022-02-24 | 146.00 | 149.00 | 143.00 | 143.50 | 119.25 | 220,783 |
| 2022-02-23 | 150.50 | 153.50 | 148.50 | 151.50 | 125.90 | 137,417 |
| 2022-02-22 | 153.00 | 154.50 | 147.00 | 149.50 | 124.24 | 275,282 |
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.