Algoltek Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 46.000 | 46.600 | 45.600 | 46.000 | 46.000 | 66,440 |
| 2026-10-19 | 45.550 | 46.100 | 44.900 | 45.700 | 45.700 | 41,495 |
| 2026-10-16 | 46.200 | 46.200 | 45.600 | 45.750 | 45.750 | 77,105 |
| 2026-10-15 | 46.950 | 46.950 | 45.200 | 45.550 | 45.550 | 72,250 |
| 2026-10-14 | 46.800 | 47.400 | 46.500 | 47.300 | 47.300 | 49,272 |
| 2026-10-13 | 47.500 | 47.500 | 46.350 | 46.500 | 46.500 | 66,101 |
| 2026-10-12 | 47.500 | 48.050 | 47.500 | 47.500 | 47.500 | 38,100 |
| 2026-10-08 | 48.000 | 48.350 | 47.850 | 48.050 | 48.050 | 34,129 |
| 2026-10-07 | 49.000 | 49.000 | 48.450 | 48.450 | 48.450 | 94,200 |
| 2026-10-06 | 49.050 | 49.100 | 48.350 | 48.900 | 48.900 | 50,010 |
| 2026-10-05 | 49.600 | 50.100 | 49.000 | 49.050 | 49.050 | 85,097 |
| 2026-10-02 | 50.900 | 50.900 | 49.700 | 50.000 | 50.000 | 61,010 |
| 2026-10-01 | 50.600 | 51.900 | 50.100 | 50.100 | 50.100 | 114,000 |
| 2026-09-30 | 50.700 | 51.100 | 50.100 | 50.200 | 50.200 | 95,121 |
| 2026-09-29 | 48.200 | 51.200 | 48.200 | 50.900 | 50.900 | 192,234 |
| 2026-09-24 | 48.950 | 49.300 | 48.050 | 48.850 | 48.850 | 62,087 |
| 2026-09-23 | 50.000 | 51.400 | 48.950 | 49.200 | 49.200 | 101,000 |
| 2026-09-22 | 50.800 | 52.900 | 49.250 | 49.250 | 49.250 | 299,800 |
| 2026-09-21 | 47.800 | 50.700 | 47.800 | 50.000 | 50.000 | 159,101 |
Page 1 of 1 · 19 trading days
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.