Algoltek Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 159.50 | 159.50 | 155.50 | 156.50 | 130.06 | 213,248 |
| 2022-02-18 | 161.50 | 162.50 | 158.00 | 160.00 | 132.96 | 672,337 |
| 2022-02-17 | 160.50 | 164.00 | 157.00 | 162.00 | 134.63 | 548,349 |
| 2022-02-16 | 161.00 | 164.00 | 159.00 | 160.00 | 132.96 | 436,169 |
| 2022-02-15 | 156.00 | 163.00 | 155.00 | 158.50 | 131.72 | 437,614 |
| 2022-02-14 | 160.50 | 160.50 | 155.00 | 156.00 | 129.64 | 359,318 |
| 2022-02-11 | 154.00 | 162.50 | 151.50 | 161.50 | 134.21 | 398,746 |
| 2022-02-10 | 160.50 | 164.00 | 156.00 | 157.00 | 130.47 | 685,534 |
| 2022-02-09 | 150.00 | 159.50 | 149.00 | 156.00 | 129.64 | 710,222 |
| 2022-02-08 | 145.00 | 150.00 | 144.00 | 147.00 | 122.16 | 220,746 |
| 2022-02-07 | 146.00 | 146.00 | 139.00 | 145.00 | 120.50 | 123,290 |
| 2022-01-26 | 141.00 | 143.00 | 139.50 | 142.00 | 118.01 | 129,661 |
| 2022-01-25 | 143.50 | 144.50 | 140.00 | 141.00 | 117.17 | 176,566 |
| 2022-01-24 | 144.00 | 144.50 | 138.00 | 144.50 | 120.08 | 131,835 |
| 2022-01-21 | 144.00 | 146.00 | 141.50 | 142.50 | 118.42 | 176,931 |
| 2022-01-20 | 147.50 | 148.50 | 142.50 | 147.50 | 122.58 | 265,909 |
| 2022-01-19 | 144.50 | 149.50 | 144.50 | 147.00 | 122.16 | 206,165 |
| 2022-01-18 | 154.00 | 156.00 | 150.00 | 151.00 | 125.48 | 278,460 |
| 2022-01-17 | 157.50 | 158.00 | 152.00 | 154.00 | 127.98 | 464,738 |
| 2022-01-14 | 139.00 | 152.50 | 137.00 | 152.50 | 126.73 | 594,727 |
| 2022-01-13 | 147.00 | 147.00 | 140.50 | 141.00 | 117.17 | 258,318 |
| 2022-01-12 | 150.00 | 151.00 | 143.50 | 146.00 | 121.33 | 317,190 |
| 2022-01-11 | 155.50 | 155.50 | 148.00 | 148.00 | 122.99 | 231,871 |
| 2022-01-10 | 154.00 | 154.50 | 150.50 | 154.50 | 128.39 | 147,613 |
| 2022-01-07 | 161.00 | 161.00 | 148.00 | 152.00 | 126.32 | 677,586 |
| 2022-01-06 | 160.00 | 162.50 | 159.00 | 159.00 | 132.13 | 221,039 |
| 2022-01-05 | 166.50 | 166.50 | 160.00 | 161.00 | 133.79 | 316,218 |
| 2022-01-04 | 164.00 | 166.50 | 161.50 | 165.00 | 137.12 | 318,462 |
| 2022-01-03 | 166.50 | 166.50 | 163.00 | 164.50 | 136.70 | 191,404 |
| 2021-12-30 | 168.50 | 168.50 | 164.00 | 166.50 | 138.37 | 285,856 |
| 2021-12-29 | 170.50 | 171.50 | 165.50 | 165.50 | 137.53 | 440,387 |
| 2021-12-28 | 165.50 | 173.50 | 164.50 | 170.00 | 141.27 | 1,016,400 |
| 2021-12-27 | 167.50 | 167.50 | 158.00 | 161.00 | 133.79 | 1,013,837 |
| 2021-12-24 | 168.50 | 170.00 | 167.00 | 167.50 | 139.20 | 185,884 |
| 2021-12-23 | 173.50 | 173.50 | 168.00 | 168.00 | 139.61 | 395,548 |
| 2021-12-22 | 172.00 | 175.50 | 170.00 | 170.00 | 141.27 | 357,714 |
| 2021-12-21 | 172.00 | 173.00 | 169.50 | 171.00 | 142.10 | 236,405 |
| 2021-12-20 | 170.00 | 173.50 | 168.00 | 171.00 | 142.10 | 248,315 |
| 2021-12-17 | 175.00 | 176.00 | 170.50 | 170.50 | 141.69 | 387,335 |
| 2021-12-16 | 171.50 | 178.00 | 170.00 | 178.00 | 147.92 | 698,077 |
| 2021-12-15 | 168.50 | 170.50 | 167.00 | 169.00 | 140.44 | 239,091 |
| 2021-12-14 | 167.00 | 168.00 | 164.50 | 167.00 | 138.78 | 429,793 |
| 2021-12-13 | 170.00 | 170.00 | 166.00 | 168.00 | 139.61 | 211,893 |
| 2021-12-10 | 168.00 | 171.50 | 166.00 | 168.00 | 139.61 | 280,556 |
| 2021-12-09 | 173.00 | 174.50 | 168.00 | 168.00 | 139.61 | 555,932 |
| 2021-12-08 | 180.00 | 180.50 | 171.50 | 173.50 | 144.18 | 886,512 |
| 2021-12-07 | 184.00 | 185.00 | 175.50 | 176.50 | 146.68 | 566,618 |
| 2021-12-06 | 183.00 | 188.50 | 180.50 | 182.00 | 151.25 | 1,338,093 |
| 2021-12-03 | 175.00 | 180.00 | 174.00 | 179.00 | 148.75 | 448,714 |
| 2021-12-02 | 181.00 | 181.50 | 172.00 | 174.00 | 144.60 | 601,969 |
| 2021-12-01 | 175.00 | 182.00 | 174.00 | 181.50 | 150.83 | 713,034 |
| 2021-11-30 | 181.50 | 184.50 | 174.50 | 176.00 | 146.26 | 776,947 |
| 2021-11-29 | 168.00 | 181.50 | 167.00 | 178.50 | 148.34 | 1,296,255 |
| 2021-11-26 | 180.50 | 182.50 | 172.00 | 172.00 | 142.94 | 960,599 |
| 2021-11-25 | 184.00 | 187.00 | 180.00 | 181.50 | 150.83 | 817,006 |
| 2021-11-24 | 187.50 | 188.50 | 180.00 | 181.00 | 150.42 | 1,075,908 |
| 2021-11-23 | 193.50 | 196.00 | 184.00 | 185.00 | 153.74 | 1,827,668 |
| 2021-11-22 | 208.50 | 214.00 | 193.00 | 193.00 | 160.39 | 2,427,446 |
| 2021-11-19 | 197.50 | 208.50 | 197.50 | 203.00 | 168.70 | 2,426,604 |
| 2021-11-18 | 198.00 | 213.00 | 195.50 | 196.50 | 163.30 | 4,104,301 |
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.