Alpha Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	26.750	27.150	26.750	27.000	25.431	422,600
2022-05-16	26.450	26.900	26.450	26.550	25.007	289,120
2022-05-13	25.650	26.450	25.650	26.350	24.819	403,001
2022-05-12	26.500	26.500	25.500	25.500	24.018	794,103
2022-05-11	26.700	27.050	26.350	26.400	24.866	870,003
2022-05-10	26.100	27.050	26.100	27.000	25.431	737,214
2022-05-09	27.800	27.900	26.900	26.900	25.337	1,520,626
2022-05-06	28.350	28.400	28.150	28.250	26.608	587,688
2022-05-05	29.500	29.650	28.900	29.050	27.362	849,374
2022-05-04	29.400	29.400	29.100	29.300	27.597	394,833
2022-05-03	29.050	29.350	28.850	29.100	27.409	686,502
2022-04-29	29.000	29.250	28.700	28.900	27.221	598,373
2022-04-28	28.200	28.800	28.000	28.550	26.891	770,050
2022-04-27	28.350	28.400	27.700	28.300	26.656	1,342,272
2022-04-26	28.750	29.200	28.400	29.100	27.409	783,050
2022-04-25	29.200	29.300	28.400	28.600	26.938	1,735,154
2022-04-22	30.250	30.500	30.000	30.100	28.351	1,021,400
2022-04-21	30.650	31.100	30.550	30.550	28.775	1,753,129
2022-04-20	30.300	30.750	29.950	30.350	28.586	1,919,898
2022-04-19	29.500	29.950	29.500	29.750	28.021	788,330
2022-04-18	28.500	29.200	28.350	29.100	27.409	765,000
2022-04-15	29.750	29.750	28.750	28.850	27.174	1,735,890
2022-04-14	30.150	30.150	29.650	29.750	28.021	1,000,288
2022-04-13	30.100	30.100	29.550	29.900	28.163	791,160
2022-04-12	29.650	30.400	29.200	29.650	27.927	1,257,322
2022-04-11	31.150	31.350	29.700	29.700	27.974	1,722,020
2022-04-08	30.800	31.000	30.550	30.800	29.010	875,120
2022-04-07	31.500	31.650	30.500	30.550	28.775	1,764,600
2022-04-06	31.450	31.850	31.250	31.400	29.575	1,028,516
2022-04-01	31.200	31.750	31.000	31.400	29.575	865,518
2022-03-31	31.900	31.900	31.200	31.300	29.481	1,197,527
2022-03-30	32.050	32.100	31.500	31.800	29.952	1,150,796
2022-03-29	32.050	32.350	31.500	31.600	29.764	1,058,117
2022-03-28	32.500	32.500	31.650	31.800	29.952	1,683,355
2022-03-25	32.300	33.350	32.250	32.500	30.612	8,054,322
2022-03-24	32.050	32.300	31.750	32.050	30.188	2,502,400
2022-03-23	32.400	32.400	31.700	31.700	29.858	2,848,296
2022-03-22	31.800	32.250	31.600	32.200	30.329	2,178,798
2022-03-21	31.950	32.500	31.600	31.800	29.952	3,085,008
2022-03-18	31.000	32.000	30.400	32.000	30.141	5,629,677
2022-03-17	31.200	31.250	30.850	30.900	29.105	1,598,945
2022-03-16	30.600	31.100	30.250	30.800	29.010	2,411,181
2022-03-15	30.600	30.600	30.000	30.100	28.351	1,063,135
2022-03-14	30.300	30.600	30.050	30.400	28.634	910,055
2022-03-11	29.700	30.600	29.700	30.250	28.492	1,781,118
2022-03-10	29.200	30.200	29.150	29.800	28.068	1,961,068
2022-03-09	28.250	28.700	27.800	28.600	26.938	3,341,068
2022-03-08	28.500	29.400	28.000	28.050	26.420	1,878,004
2022-03-07	30.100	30.100	28.950	29.050	27.362	2,094,007
2022-03-04	30.500	30.900	30.450	30.600	28.822	685,115
2022-03-03	31.300	31.400	30.700	30.900	29.105	1,028,337
2022-03-02	31.000	31.500	30.650	31.050	29.246	1,289,728
2022-03-01	30.700	31.100	30.600	30.950	29.152	1,251,004
2022-02-25	30.350	31.800	30.300	30.500	28.728	4,907,020
2022-02-24	30.600	30.950	29.650	29.800	28.068	2,155,873
2022-02-23	30.650	31.100	30.600	31.100	29.293	1,278,164
2022-02-22	31.750	31.800	30.300	30.450	28.681	3,715,306
2022-02-21	32.900	32.900	32.200	32.250	30.376	2,447,650
2022-02-18	31.600	33.400	31.600	32.900	30.988	15,904,164
2022-02-17	30.900	31.350	30.700	31.300	29.481	1,430,500

← NewerPage 19 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	1.6900 TWD
2022-07-18	0.7000 TWD
2021-08-27	0.2000 TWD
2020-07-29	0.4405 TWD
2019-07-22	1.0004 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.