Algoltek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	43.900	43.900	40.200	41.350	41.350	79,530
2025-05-02	43.600	44.500	43.600	43.750	43.750	55,018
2025-04-30	44.050	44.600	42.650	42.650	42.650	83,151
2025-04-29	43.850	44.200	43.600	44.050	44.050	98,300
2025-04-28	42.150	43.950	42.150	43.750	43.750	96,200
2025-04-25	41.250	43.100	41.250	42.300	42.300	154,319
2025-04-24	40.900	41.300	40.300	40.600	40.600	89,090
2025-04-23	38.950	40.800	38.950	40.600	40.600	103,928
2025-04-22	37.350	40.200	37.350	38.550	38.550	60,370
2025-04-21	41.700	42.200	40.000	40.000	40.000	101,301
2025-04-18	41.450	42.050	41.300	42.000	42.000	79,424
2025-04-17	41.100	42.350	40.850	41.750	41.750	81,515
2025-04-16	43.000	43.000	41.650	41.650	41.650	101,642
2025-04-15	41.000	42.900	41.000	42.600	42.600	113,200
2025-04-14	38.650	41.500	38.650	40.800	40.800	196,666
2025-04-11	36.050	38.450	35.650	38.200	38.200	383,003
2025-04-10	38.550	39.650	37.300	39.600	39.600	919,381
2025-04-09	36.050	36.350	36.050	36.050	36.050	254,066
2025-04-08	40.050	40.050	40.050	40.050	40.050	125,402
2025-04-07	44.450	44.450	44.450	44.450	44.450	27,296
2025-04-02	47.800	49.350	47.750	49.350	49.350	79,012
2025-04-01	45.950	48.250	45.950	48.000	48.000	139,006
2025-03-31	46.700	47.750	44.600	45.450	45.450	543,010
2025-03-28	53.100	53.100	49.350	49.450	49.450	353,556
2025-03-27	54.000	54.000	53.000	53.200	53.200	100,115
2025-03-26	55.300	55.400	54.100	54.100	54.100	54,118
2025-03-25	55.500	55.900	54.500	54.900	54.900	40,000
2025-03-24	55.700	55.700	54.500	54.500	54.500	52,200
2025-03-21	55.800	56.200	55.200	55.300	55.300	38,021
2025-03-20	56.000	56.400	55.700	56.100	56.100	51,215
2025-03-19	55.300	56.200	54.800	55.300	55.300	49,001
2025-03-18	55.300	57.900	55.300	55.300	55.300	250,292
2025-03-17	55.900	56.000	54.200	54.800	54.800	47,183
2025-03-14	54.100	55.500	53.300	55.000	55.000	169,006
2025-03-13	56.200	56.200	53.500	53.500	53.500	123,116
2025-03-12	55.000	56.600	55.000	55.600	55.600	122,297
2025-03-11	56.000	56.000	54.000	55.000	55.000	165,003
2025-03-10	58.100	58.200	56.000	56.800	56.800	125,015
2025-03-07	58.100	58.900	57.600	57.800	57.800	99,003
2025-03-06	60.500	60.500	58.800	58.800	58.800	98,144
2025-03-05	61.200	61.200	59.400	59.400	59.400	72,196
2025-03-04	57.100	60.800	57.100	59.700	59.700	138,228
2025-03-03	60.900	60.900	58.100	58.600	58.600	107,494
2025-02-27	62.000	62.500	60.800	60.900	60.900	147,000
2025-02-26	60.500	62.000	60.500	61.500	61.500	101,608
2025-02-25	61.400	61.700	61.000	61.000	61.000	115,080
2025-02-24	62.000	63.000	61.000	62.400	62.400	107,054
2025-02-21	62.400	62.600	60.700	61.800	61.800	116,103
2025-02-20	64.600	64.900	62.800	62.900	62.900	262,100
2025-02-19	63.900	64.100	63.100	63.200	63.200	158,100
2025-02-18	63.200	66.300	62.500	62.900	62.900	634,046
2025-02-17	62.000	63.000	61.300	62.200	62.200	130,009
2025-02-14	61.600	62.400	61.400	61.700	61.700	137,102
2025-02-13	61.000	62.100	61.000	61.100	61.100	104,002
2025-02-12	61.800	63.400	60.700	60.700	60.700	166,045
2025-02-11	61.400	61.700	60.100	61.600	61.600	134,064
2025-02-10	62.600	62.600	60.900	61.100	61.100	132,051
2025-02-07	62.200	63.000	62.000	62.600	62.600	141,273
2025-02-06	62.400	62.900	61.600	62.900	62.900	186,063
2025-02-05	62.900	63.900	61.300	62.600	62.600	776,143

← NewerPage 7 of 21 · 1,224 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.