Algoltek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	58.500	63.600	58.500	62.600	62.600	1,234,200
2025-02-03	57.000	58.200	56.000	57.900	57.900	127,001
2025-01-22	58.400	58.600	57.400	58.300	58.300	93,000
2025-01-21	58.000	58.200	57.400	58.100	58.100	82,000
2025-01-20	58.200	58.500	57.000	57.800	57.800	53,000
2025-01-17	58.900	58.900	57.100	57.700	57.700	118,000
2025-01-16	59.500	60.800	58.900	58.900	58.900	144,000
2025-01-15	60.500	60.500	58.400	58.400	58.400	100,000
2025-01-14	58.300	59.600	58.300	59.400	59.400	114,000
2025-01-13	59.300	59.300	57.800	58.300	58.300	185,000
2025-01-10	58.500	59.000	57.800	58.900	58.900	119,000
2025-01-09	60.000	60.500	58.000	58.200	58.200	201,000
2025-01-08	61.600	61.600	59.100	59.800	59.800	375,000
2025-01-07	63.200	63.300	61.200	61.800	61.800	240,000
2025-01-06	63.900	64.700	62.400	62.900	62.900	265,000
2025-01-03	66.100	66.500	63.500	63.500	63.500	356,000
2025-01-02	68.700	68.700	65.000	65.300	65.300	221,000
2024-12-31	68.300	69.900	67.300	68.200	68.200	246,000
2024-12-30	69.800	70.700	68.000	68.700	68.700	375,000
2024-12-27	70.000	73.600	69.100	69.400	69.400	1,280,000
2024-12-26	72.400	72.400	69.200	69.400	69.400	394,000
2024-12-25	71.100	71.800	70.200	70.800	70.800	475,000
2024-12-24	71.900	72.800	69.100	70.600	70.600	1,202,000
2024-12-23	67.300	74.200	67.300	71.300	71.300	2,364,000
2024-12-20	68.700	70.900	67.900	67.900	67.900	450,000
2024-12-19	71.200	71.200	68.200	68.800	68.800	1,037,000
2024-12-18	74.800	74.800	71.700	73.000	73.000	1,407,000
2024-12-17	76.100	76.900	73.900	75.300	75.300	3,760,000
2024-12-16	71.300	78.500	71.300	76.000	76.000	8,480,000
2024-12-13	71.200	72.300	70.000	71.400	71.400	1,057,000
2024-12-12	73.900	74.800	71.200	71.200	71.200	1,867,000
2024-12-11	73.200	77.300	71.300	74.700	74.700	10,114,000
2024-12-10	68.800	75.900	66.800	73.500	73.500	9,653,000
2024-12-09	68.000	73.100	67.700	70.700	70.700	8,417,000
2024-12-06	60.900	66.500	60.900	66.500	66.500	1,460,000
2024-12-05	61.200	61.700	60.300	60.500	60.500	72,000
2024-12-04	60.300	61.400	59.500	60.700	60.700	203,000
2024-12-03	59.800	60.500	59.300	59.300	59.300	70,000
2024-12-02	59.000	62.400	59.000	59.200	59.200	240,000
2024-11-29	57.400	58.900	57.400	58.400	58.400	47,000
2024-11-28	58.300	58.300	56.700	57.400	57.400	59,000
2024-11-27	60.100	60.200	58.600	58.800	58.800	75,000
2024-11-26	61.400	61.400	60.000	60.100	60.100	43,000
2024-11-25	59.200	61.200	59.200	61.000	61.000	104,000
2024-11-22	59.700	60.400	59.000	59.300	59.300	81,000
2024-11-21	58.800	60.800	58.600	59.200	59.200	51,000
2024-11-20	58.400	59.300	58.000	58.600	58.600	73,275
2024-11-19	57.400	59.000	56.800	58.300	58.300	194,000
2024-11-18	58.300	59.200	56.500	56.700	56.700	162,000
2024-11-15	58.500	59.800	57.600	58.200	58.200	177,000
2024-11-14	60.500	60.900	58.100	58.100	58.100	123,000
2024-11-13	59.100	61.300	58.900	60.000	60.000	160,000
2024-11-12	60.400	60.400	58.700	59.300	59.300	132,000
2024-11-11	60.700	62.600	59.900	60.400	60.400	179,000
2024-11-08	62.500	62.500	59.600	60.000	60.000	253,000
2024-11-07	62.100	63.500	62.100	62.500	62.500	173,000
2024-11-06	62.200	62.600	61.200	61.700	61.700	155,000
2024-11-05	62.400	63.700	62.000	62.000	62.000	153,000
2024-11-04	62.300	62.300	61.700	62.000	62.000	68,000
2024-11-01	61.000	62.500	59.800	62.300	62.300	188,000

← NewerPage 8 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.