Algoltek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	55.400	57.400	55.200	56.300	56.300	424,018
2025-07-29	57.500	58.700	56.200	56.200	56.200	563,145
2025-07-28	58.000	58.900	56.600	56.700	56.700	400,050
2025-07-25	57.800	57.800	56.300	57.000	57.000	331,080
2025-07-24	59.200	59.200	57.400	57.500	57.500	542,470
2025-07-23	60.200	61.300	58.800	58.900	58.900	1,350,212
2025-07-22	61.500	66.300	59.000	59.500	59.500	9,606,761
2025-07-21	55.700	60.800	55.600	60.800	60.800	1,674,412
2025-07-18	55.300	55.400	54.600	55.300	55.300	139,054
2025-07-17	54.500	55.600	54.200	54.800	54.800	206,020
2025-07-16	55.200	56.200	54.100	54.200	54.200	289,093
2025-07-15	55.300	55.300	54.400	54.400	54.400	88,000
2025-07-14	56.300	56.600	54.700	54.800	54.800	202,000
2025-07-11	55.000	58.000	54.400	56.400	56.400	884,404
2025-07-10	54.600	56.000	54.500	54.700	54.700	195,060
2025-07-09	55.100	55.200	54.500	54.800	54.800	152,180
2025-07-08	55.900	57.000	55.200	55.500	55.500	402,200
2025-07-07	57.400	59.700	56.400	56.400	56.400	1,216,102
2025-07-04	58.200	59.000	56.700	56.700	56.700	264,155
2025-07-03	60.200	62.300	58.300	58.400	58.400	1,247,240
2025-07-02	57.000	59.700	57.000	59.300	59.300	742,256
2025-07-01	58.200	59.300	57.300	57.300	57.300	290,100
2025-06-30	59.100	59.100	57.000	57.700	57.700	260,438
2025-06-27	60.000	60.200	58.500	58.500	58.500	781,501
2025-06-26	60.200	60.400	58.500	59.900	59.900	1,228,501
2025-06-25	57.900	62.500	57.300	59.900	59.900	4,918,530
2025-06-24	56.000	58.900	55.500	57.600	57.600	1,340,264
2025-06-23	53.800	54.500	52.000	54.300	54.300	304,480
2025-06-20	56.300	56.400	54.000	54.000	54.000	474,295
2025-06-19	57.800	59.200	56.500	56.800	56.800	617,042
2025-06-18	58.600	60.400	57.700	58.200	58.200	1,018,100
2025-06-17	58.300	61.500	57.900	58.300	58.300	1,435,048
2025-06-16	57.700	58.700	56.400	58.300	58.300	812,300
2025-06-13	59.500	62.800	58.500	58.500	58.500	2,866,249
2025-06-12	58.900	63.800	57.200	61.000	61.000	4,755,816
2025-06-11	57.400	59.900	57.400	58.600	58.600	1,298,163
2025-06-10	57.500	58.700	55.800	57.600	57.600	1,125,128
2025-06-09	58.500	59.400	55.500	57.000	57.000	1,795,400
2025-06-06	54.500	60.000	53.500	58.600	58.600	5,245,512
2025-06-05	52.500	57.700	52.500	55.000	55.000	1,380,266
2025-06-04	51.800	52.900	51.800	52.500	52.500	153,003
2025-06-03	53.600	53.600	51.700	51.900	51.900	73,001
2025-06-02	55.100	55.100	51.100	52.000	52.000	218,285
2025-05-29	55.700	55.900	54.600	55.100	55.100	108,000
2025-05-28	56.800	57.200	54.700	54.900	54.900	218,821
2025-05-27	56.700	57.400	55.400	55.800	55.800	245,236
2025-05-26	58.300	58.300	56.500	56.900	56.900	194,126
2025-05-23	59.100	59.500	57.500	58.100	58.100	185,120
2025-05-22	59.000	59.600	57.300	59.400	59.400	688,056
2025-05-21	60.500	62.900	58.900	59.000	59.000	1,968,130
2025-05-20	58.600	61.300	57.800	59.000	59.000	1,219,500
2025-05-19	60.000	62.500	57.600	59.200	59.200	3,851,159
2025-05-16	53.600	58.600	52.600	58.600	58.600	1,256,216
2025-05-15	53.800	54.600	52.700	53.300	53.300	455,187
2025-05-14	52.900	55.900	52.500	53.900	53.900	906,200
2025-05-13	53.200	54.600	51.800	51.800	51.800	646,291
2025-05-12	56.300	56.300	51.200	52.400	52.400	1,798,120
2025-05-09	52.900	52.900	52.000	52.900	52.900	565,100
2025-05-08	48.100	48.100	48.100	48.100	48.100	165,100
2025-05-07	41.900	43.950	41.800	43.750	43.750	72,039

← NewerPage 6 of 21 · 1,221 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.