Algoltek Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	201.00	203.00	189.00	195.00	162.05	6,615,928
2021-11-16	181.00	195.00	179.00	195.00	162.05	2,791,182
2021-11-15	171.50	182.00	171.50	177.50	147.51	2,450,272
2021-11-12	178.00	182.00	168.00	169.00	140.44	1,664,310
2021-11-11	170.00	178.50	167.00	174.00	144.60	2,413,282
2021-11-10	168.00	174.50	167.00	172.00	142.94	1,457,698
2021-11-09	161.00	168.50	159.50	165.50	137.53	835,389
2021-11-08	162.50	162.50	158.00	158.00	131.30	414,232
2021-11-05	162.00	165.50	160.00	161.50	134.21	612,609
2021-11-04	169.50	169.50	160.00	160.00	132.96	669,514
2021-11-03	164.50	168.00	161.50	167.00	138.78	718,711
2021-11-02	177.50	177.50	161.00	162.00	134.63	1,523,508
2021-11-01	170.00	174.50	162.00	170.50	141.69	1,303,754
2021-10-29	173.00	175.00	166.00	167.50	139.20	991,972
2021-10-28	179.50	182.00	168.00	168.50	140.03	1,399,420
2021-10-27	180.00	183.00	175.50	176.00	146.26	1,344,410
2021-10-26	178.00	183.50	174.50	174.50	145.01	2,084,959
2021-10-25	173.50	178.00	171.00	175.00	145.43	1,621,294
2021-10-22	173.00	178.00	166.00	173.50	144.18	2,400,496
2021-10-21	168.00	180.00	168.00	170.00	141.27	4,447,476
2021-10-20	151.50	166.00	151.50	166.00	137.95	2,227,599
2021-10-19	143.50	156.00	143.50	151.00	125.48	1,199,799
2021-10-18	143.00	151.50	141.00	143.50	119.25	1,603,254
2021-10-15	131.00	139.50	130.50	139.50	115.93	604,998
2021-10-14	131.00	131.00	125.50	127.00	105.54	325,310

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.