Algoltek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	50.800	50.800	48.700	49.000	49.000	98,011
2026-07-22	52.000	52.700	49.950	49.950	49.950	181,167
2026-07-21	50.500	52.400	49.350	51.200	51.200	306,100
2026-07-20	49.150	49.400	47.050	49.350	49.350	118,001
2026-07-17	49.650	51.100	47.800	49.350	49.350	261,571
2026-07-16	51.800	53.800	51.400	51.400	51.400	483,007
2026-07-15	49.250	52.600	49.250	51.500	51.500	362,000
2026-07-14	51.300	51.700	48.850	50.700	50.700	465,000
2026-07-13	53.900	54.500	50.800	51.600	51.600	327,107
2026-07-10	53.900	53.900	53.900	53.900	53.900	0
2026-07-09	56.600	56.800	53.800	53.900	53.900	426,595
2026-07-08	54.600	57.100	53.000	56.800	56.800	531,282
2026-07-07	58.500	58.500	54.600	54.600	54.600	1,165,668
2026-07-06	60.000	62.000	59.300	60.000	60.000	785,705
2026-07-03	60.300	62.400	59.000	59.000	59.000	1,069,717
2026-07-02	64.500	66.700	60.500	60.500	60.500	2,133,372
2026-07-01	59.600	64.500	58.500	64.500	64.500	2,634,406
2026-06-30	59.000	61.600	58.000	58.700	58.700	840,287
2026-06-29	62.800	63.600	58.300	58.800	58.800	1,835,169
2026-06-26	64.400	66.500	62.000	62.500	62.500	5,711,351
2026-06-25	63.700	64.500	60.200	63.900	63.900	3,026,069
2026-06-24	60.400	66.500	57.800	64.000	64.000	4,834,801
2026-06-23	61.000	61.000	59.000	60.500	60.500	5,352,655
2026-06-22	51.300	55.500	51.300	55.500	55.500	1,335,322
2026-06-18	51.000	52.000	50.200	50.500	50.500	365,102
2026-06-17	48.500	50.200	47.650	50.100	50.100	256,174
2026-06-16	50.800	50.800	48.500	48.550	48.550	204,667
2026-06-15	50.800	51.000	49.800	50.600	50.600	292,109
2026-06-12	49.900	51.300	49.700	49.700	49.700	289,463
2026-06-11	49.400	51.300	47.500	49.400	49.400	497,001
2026-06-10	48.500	52.300	48.500	49.400	49.400	963,025
2026-06-09	48.000	49.500	47.700	48.800	48.800	689,003
2026-06-08	45.150	48.150	44.350	47.300	47.300	883,001
2026-06-05	44.500	48.950	44.500	48.950	48.950	1,211,637
2026-06-04	45.050	45.100	44.350	44.500	44.500	168,225
2026-06-03	45.200	45.700	44.850	45.200	45.200	230,000
2026-06-02	44.900	45.250	43.950	44.900	44.900	264,122
2026-06-01	44.700	44.700	44.100	44.300	44.300	214,113
2026-05-29	44.350	44.700	44.050	44.300	44.300	135,104
2026-05-28	46.800	46.800	44.000	44.250	44.250	188,900
2026-05-27	48.350	48.400	45.300	45.850	45.850	250,016
2026-05-26	48.800	49.650	46.900	47.300	47.300	402,004
2026-05-25	47.800	49.350	47.050	48.150	48.150	655,500
2026-05-22	47.000	48.450	46.700	47.750	47.750	343,501
2026-05-21	46.150	46.700	46.100	46.300	46.300	108,023
2026-05-20	45.000	46.650	44.350	45.450	45.450	144,014
2026-05-19	44.050	47.300	44.050	44.300	44.300	294,193
2026-05-18	44.850	45.100	43.300	44.550	44.550	89,080
2026-05-15	46.450	47.400	45.000	45.150	45.150	257,022
2026-05-14	46.250	46.500	45.750	45.850	45.850	104,401
2026-05-13	46.950	47.250	45.850	46.000	46.000	177,102
2026-05-12	49.050	49.050	46.750	46.950	46.950	373,201
2026-05-11	48.700	49.300	48.050	48.500	48.500	180,204
2026-05-08	51.000	51.400	47.650	48.500	48.500	451,200
2026-05-07	48.750	51.600	47.350	51.000	51.000	610,524
2026-05-06	49.300	49.300	47.000	47.400	47.400	241,100
2026-05-05	47.500	49.300	47.500	48.400	48.400	264,100
2026-05-04	48.150	49.500	47.200	47.800	47.800	300,509
2026-04-30	48.000	49.100	47.950	47.950	47.950	214,130
2026-04-29	46.600	49.800	46.600	47.900	47.900	447,091

← NewerPage 2 of 5 · 244 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.