Algoltek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	50.100	50.700	49.800	49.800	49.800	104,050
2026-01-19	49.200	50.900	49.000	50.100	50.100	298,302
2026-01-16	50.000	50.100	49.100	49.300	49.300	119,000
2026-01-15	50.300	50.400	49.400	49.450	49.450	119,707
2026-01-14	49.600	50.700	49.400	50.200	50.200	221,040
2026-01-13	50.100	50.800	48.800	49.050	49.050	280,455
2026-01-12	49.000	50.800	48.850	50.200	50.200	320,360
2026-01-09	48.600	49.400	47.350	48.250	48.250	197,110
2026-01-08	49.000	49.500	48.500	48.550	48.550	129,201
2026-01-07	48.600	49.750	48.600	48.650	48.650	208,001
2026-01-06	48.500	48.800	47.900	48.150	48.150	196,400
2026-01-05	51.300	51.300	48.050	48.250	48.250	713,240
2026-01-02	51.000	51.900	51.000	51.200	51.200	118,300
2025-12-31	51.500	52.500	51.000	51.100	51.100	191,003
2025-12-30	51.400	51.400	50.700	51.200	51.200	108,993
2025-12-29	51.700	51.800	51.000	51.100	51.100	147,550
2025-12-26	52.000	52.700	51.500	51.700	51.700	203,191
2025-12-24	53.500	53.500	51.700	52.000	52.000	146,216
2025-12-23	54.500	55.200	52.500	52.500	52.500	536,049
2025-12-22	52.500	53.500	52.100	53.100	53.100	235,199
2025-12-19	51.800	52.500	51.400	51.800	51.800	149,435
2025-12-18	52.000	52.500	50.800	51.100	51.100	122,050
2025-12-17	51.500	53.100	51.500	51.700	51.700	141,402
2025-12-16	52.000	52.200	50.500	51.500	51.500	127,320
2025-12-15	51.900	52.400	51.100	51.800	51.800	95,200
2025-12-12	51.900	53.200	51.800	52.000	52.000	103,001
2025-12-11	51.500	54.000	51.500	51.800	51.800	359,001
2025-12-10	53.800	53.800	52.000	52.000	52.000	199,199
2025-12-09	52.900	53.300	52.600	53.100	53.100	113,013
2025-12-08	53.700	53.900	52.900	53.100	53.100	144,123
2025-12-05	54.700	54.700	53.400	53.400	53.400	197,082
2025-12-04	54.100	56.300	53.800	54.600	54.600	687,110
2025-12-03	53.500	55.500	53.500	53.700	53.700	282,000
2025-12-02	54.000	54.500	53.000	53.000	53.000	128,000
2025-12-01	53.700	54.200	52.900	53.400	53.400	165,004
2025-11-28	52.200	55.300	52.200	53.600	53.600	653,194
2025-11-27	53.600	53.600	52.500	52.500	52.500	127,080
2025-11-26	51.300	54.500	51.300	52.800	52.800	304,721
2025-11-25	51.100	51.500	50.400	51.200	51.200	157,245
2025-11-24	50.600	51.200	50.200	50.200	50.200	96,003
2025-11-21	50.500	51.400	50.000	50.500	50.500	236,000
2025-11-20	52.700	53.300	51.700	52.100	52.100	150,000
2025-11-19	52.500	53.200	50.900	51.200	51.200	166,200
2025-11-18	54.000	54.000	52.000	52.700	52.700	233,327
2025-11-17	55.300	56.200	54.300	54.300	54.300	219,017
2025-11-14	55.400	56.600	55.200	55.200	55.200	244,524
2025-11-13	57.200	57.800	56.500	56.500	56.500	206,001
2025-11-12	57.900	58.100	56.900	57.000	57.000	253,228
2025-11-11	57.600	58.300	56.700	57.000	57.000	336,100
2025-11-10	58.000	60.000	56.500	58.200	58.200	845,202
2025-11-07	57.000	60.600	56.300	56.800	56.800	1,206,200
2025-11-06	56.600	58.500	56.600	57.400	57.400	265,010
2025-11-05	55.200	56.200	54.600	56.000	56.000	262,534
2025-11-04	58.800	58.800	56.600	56.600	56.600	269,066
2025-11-03	59.500	59.500	58.000	58.000	58.000	289,187
2025-10-31	58.700	59.400	57.600	58.800	58.800	370,200
2025-10-30	60.100	60.500	58.300	58.600	58.600	520,320
2025-10-29	65.600	66.300	58.900	60.000	60.000	2,465,050
2025-10-28	65.400	66.700	64.200	64.500	64.500	1,319,331
2025-10-27	66.200	66.400	62.900	65.700	65.700	1,786,250

← NewerPage 4 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.