Algoltek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	47.400	47.500	46.050	46.350	46.350	143,005
2026-04-27	48.300	48.500	45.800	46.500	46.500	303,501
2026-04-24	49.200	50.600	48.000	48.550	48.550	411,900
2026-04-23	54.500	54.500	48.450	48.600	48.600	1,182,045
2026-04-22	52.400	54.800	52.000	53.800	53.800	2,833,341
2026-04-21	47.000	51.100	46.950	51.100	51.100	1,118,614
2026-04-20	47.200	48.650	46.450	46.500	46.500	218,202
2026-04-17	47.750	48.400	46.500	47.050	47.050	585,083
2026-04-16	43.500	47.750	43.500	47.750	47.750	512,654
2026-04-15	44.500	44.900	43.200	43.450	43.450	135,001
2026-04-14	43.900	44.000	43.150	43.450	43.450	113,063
2026-04-13	43.000	43.750	42.500	42.500	42.500	86,007
2026-04-10	43.100	43.100	41.600	42.350	42.350	103,168
2026-04-09	43.000	43.000	42.200	42.300	42.300	34,003
2026-04-08	42.500	43.200	42.450	43.000	43.000	117,662
2026-04-07	42.700	42.800	41.650	41.850	41.850	51,114
2026-04-02	44.000	44.000	42.150	42.700	42.700	78,300
2026-04-01	42.200	43.300	41.300	43.000	43.000	134,022
2026-03-31	42.850	43.100	40.750	40.750	40.750	165,376
2026-03-30	41.550	43.450	41.550	42.800	42.800	88,160
2026-03-27	44.000	44.550	43.500	44.050	44.050	107,152
2026-03-26	45.850	46.700	44.300	44.300	44.300	230,100
2026-03-25	44.500	44.900	43.700	44.450	44.450	94,236
2026-03-24	45.200	45.650	43.700	43.700	43.700	108,497
2026-03-23	45.300	45.750	44.250	44.600	44.600	122,013
2026-03-20	45.650	47.700	45.050	45.800	45.800	255,100
2026-03-19	47.150	47.200	45.650	45.650	45.650	131,450
2026-03-18	47.150	47.800	46.150	47.150	47.150	212,134
2026-03-17	47.850	48.150	46.000	46.000	46.000	302,057
2026-03-16	45.550	46.600	45.300	45.300	45.300	65,122
2026-03-13	44.200	46.250	44.200	45.850	45.850	113,027
2026-03-12	46.950	46.950	45.050	45.050	45.050	136,500
2026-03-11	44.650	45.850	44.500	45.650	45.650	90,100
2026-03-10	44.400	44.700	43.500	43.500	43.500	135,136
2026-03-09	42.000	43.050	42.000	42.700	42.700	161,202
2026-03-06	45.450	46.100	45.150	45.900	45.900	106,111
2026-03-05	45.100	46.300	44.650	45.450	45.450	94,201
2026-03-04	46.350	46.350	44.150	44.150	44.150	350,200
2026-03-03	48.600	49.850	47.600	47.600	47.600	152,072
2026-03-02	47.950	48.550	47.350	48.150	48.150	130,115
2026-02-26	48.000	49.550	48.000	48.100	48.100	307,261
2026-02-25	48.500	48.500	47.150	47.400	47.400	148,111
2026-02-24	46.550	48.500	46.500	47.400	47.400	91,400
2026-02-23	46.300	47.650	46.000	47.650	47.650	155,686
2026-02-11	48.150	48.150	45.800	45.800	45.800	169,175
2026-02-10	48.600	49.800	48.000	48.050	48.050	83,001
2026-02-09	49.700	49.900	47.750	47.750	47.750	210,004
2026-02-06	50.600	50.600	45.800	47.300	47.300	284,105
2026-02-05	48.500	50.600	48.500	49.050	49.050	136,001
2026-02-04	47.500	49.050	47.300	48.500	48.500	145,000
2026-02-03	48.500	48.950	47.250	47.500	47.500	94,013
2026-02-02	48.600	48.650	47.500	47.800	47.800	201,238
2026-01-30	50.000	51.600	49.600	49.850	49.850	364,002
2026-01-29	50.900	50.900	49.600	50.000	50.000	212,321
2026-01-28	51.400	51.400	50.400	51.100	51.100	165,682
2026-01-27	50.600	51.300	50.000	50.400	50.400	141,116
2026-01-26	50.700	52.000	50.400	50.800	50.800	196,100
2026-01-23	48.400	50.500	48.400	49.700	49.700	225,450
2026-01-22	49.400	49.550	48.300	48.400	48.400	263,060
2026-01-21	49.500	50.000	49.100	49.200	49.200	129,100

← NewerPage 3 of 21 · 1,220 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.