Algoltek Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 62.300 | 62.300 | 62.300 | 62.300 | 62.300 | 0 |
| 2024-10-30 | 63.900 | 65.100 | 62.300 | 62.300 | 62.300 | 264,000 |
| 2024-10-29 | 65.000 | 65.000 | 63.700 | 63.800 | 63.800 | 134,000 |
| 2024-10-28 | 66.000 | 66.000 | 64.700 | 65.000 | 65.000 | 137,000 |
| 2024-10-25 | 66.600 | 67.300 | 65.600 | 66.000 | 66.000 | 82,000 |
| 2024-10-24 | 68.400 | 68.800 | 66.400 | 66.400 | 66.400 | 187,000 |
| 2024-10-23 | 68.600 | 69.200 | 67.800 | 68.400 | 68.400 | 70,000 |
| 2024-10-22 | 68.800 | 69.700 | 67.800 | 67.900 | 67.900 | 232,000 |
| 2024-10-21 | 65.300 | 70.400 | 65.200 | 68.600 | 68.600 | 695,000 |
| 2024-10-18 | 67.800 | 67.800 | 64.200 | 64.600 | 64.600 | 310,000 |
| 2024-10-17 | 67.800 | 68.900 | 67.200 | 67.200 | 67.200 | 138,000 |
| 2024-10-16 | 68.900 | 69.100 | 67.500 | 67.700 | 67.700 | 235,000 |
| 2024-10-15 | 68.300 | 71.000 | 67.600 | 69.300 | 69.300 | 891,000 |
| 2024-10-14 | 66.500 | 67.600 | 66.100 | 66.600 | 66.600 | 96,000 |
| 2024-10-11 | 66.200 | 68.000 | 65.000 | 66.000 | 66.000 | 160,000 |
| 2024-10-09 | 68.700 | 68.700 | 66.100 | 66.100 | 66.100 | 104,000 |
| 2024-10-08 | 66.300 | 67.400 | 65.500 | 67.100 | 67.100 | 103,000 |
| 2024-10-07 | 66.700 | 68.600 | 66.300 | 66.800 | 66.800 | 143,000 |
| 2024-10-04 | 67.000 | 67.900 | 66.000 | 66.100 | 66.100 | 127,000 |
| 2024-10-03 | 66.600 | 66.600 | 66.600 | 66.600 | 66.600 | 0 |
| 2024-10-02 | 66.600 | 66.600 | 66.600 | 66.600 | 66.600 | 0 |
| 2024-10-01 | 67.600 | 68.700 | 66.500 | 66.600 | 66.600 | 196,000 |
| 2024-09-30 | 67.000 | 68.500 | 66.600 | 67.600 | 67.600 | 166,000 |
| 2024-09-27 | 68.600 | 72.000 | 68.100 | 68.100 | 68.100 | 944,000 |
| 2024-09-26 | 68.100 | 69.800 | 66.800 | 67.600 | 67.600 | 906,000 |
| 2024-09-25 | 64.500 | 70.200 | 64.500 | 67.700 | 67.700 | 1,384,000 |
| 2024-09-24 | 65.100 | 66.900 | 63.900 | 63.900 | 63.900 | 134,000 |
| 2024-09-23 | 64.500 | 66.200 | 63.300 | 65.000 | 65.000 | 130,000 |
| 2024-09-20 | 65.900 | 66.300 | 64.500 | 64.500 | 64.500 | 122,000 |
| 2024-09-19 | 65.500 | 65.700 | 64.900 | 65.000 | 65.000 | 143,000 |
| 2024-09-18 | 65.800 | 65.800 | 64.000 | 65.600 | 65.600 | 118,000 |
| 2024-09-16 | 66.500 | 66.800 | 64.700 | 65.200 | 65.200 | 109,000 |
| 2024-09-13 | 64.500 | 67.900 | 63.500 | 66.300 | 66.300 | 261,000 |
| 2024-09-12 | 65.300 | 66.000 | 64.700 | 64.800 | 64.800 | 129,000 |
| 2024-09-11 | 63.800 | 65.700 | 63.200 | 64.400 | 64.400 | 284,000 |
| 2024-09-10 | 64.200 | 64.800 | 61.800 | 63.000 | 63.000 | 240,000 |
| 2024-09-09 | 63.800 | 64.800 | 63.400 | 64.000 | 64.000 | 132,000 |
| 2024-09-06 | 63.700 | 65.500 | 63.300 | 65.000 | 65.000 | 162,000 |
| 2024-09-05 | 65.400 | 66.300 | 63.400 | 63.400 | 63.400 | 209,000 |
| 2024-09-04 | 63.000 | 65.000 | 62.400 | 65.000 | 65.000 | 329,000 |
| 2024-09-03 | 68.800 | 69.800 | 68.000 | 68.500 | 68.500 | 215,000 |
| 2024-09-02 | 70.800 | 71.500 | 69.000 | 69.100 | 69.100 | 184,000 |
| 2024-08-30 | 70.600 | 72.000 | 69.900 | 69.900 | 69.900 | 245,000 |
| 2024-08-29 | 69.800 | 70.600 | 69.200 | 70.100 | 70.100 | 147,000 |
| 2024-08-28 | 71.300 | 71.600 | 69.800 | 70.100 | 70.100 | 233,000 |
| 2024-08-27 | 71.000 | 71.500 | 70.100 | 70.500 | 70.500 | 189,000 |
| 2024-08-26 | 71.800 | 72.200 | 70.500 | 70.900 | 70.900 | 233,000 |
| 2024-08-23 | 71.400 | 72.000 | 69.700 | 71.100 | 71.100 | 277,000 |
| 2024-08-22 | 72.400 | 73.300 | 71.400 | 71.500 | 71.500 | 254,000 |
| 2024-08-21 | 74.000 | 74.000 | 71.100 | 72.400 | 72.400 | 365,000 |
| 2024-08-20 | 73.900 | 74.800 | 73.600 | 73.700 | 73.700 | 393,000 |
| 2024-08-19 | 73.200 | 73.900 | 72.100 | 73.200 | 73.200 | 248,000 |
| 2024-08-16 | 73.800 | 73.900 | 72.600 | 72.800 | 72.800 | 468,000 |
| 2024-08-15 | 72.500 | 72.800 | 71.100 | 72.300 | 72.300 | 270,000 |
| 2024-08-14 | 71.700 | 74.000 | 70.900 | 72.400 | 72.400 | 1,143,000 |
| 2024-08-13 | 72.100 | 72.500 | 69.600 | 71.000 | 71.000 | 389,000 |
| 2024-08-12 | 70.500 | 71.800 | 70.300 | 71.200 | 71.200 | 310,000 |
| 2024-08-09 | 71.400 | 72.000 | 69.900 | 70.500 | 70.500 | 664,000 |
| 2024-08-08 | 68.500 | 70.000 | 67.400 | 68.700 | 68.700 | 751,000 |
| 2024-08-07 | 64.900 | 69.900 | 63.700 | 69.800 | 69.800 | 1,032,000 |
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.