Alpha Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	31.400	31.400	30.600	30.900	29.105	967,121
2022-02-15	30.850	31.450	30.650	30.800	29.010	811,107
2022-02-14	31.400	31.400	30.500	30.600	28.822	1,188,110
2022-02-11	31.500	31.800	31.300	31.350	29.528	1,065,201
2022-02-10	32.150	32.350	31.300	31.500	29.670	1,918,562
2022-02-09	31.750	32.350	31.550	32.100	30.235	3,682,995
2022-02-08	32.000	32.700	31.800	32.400	30.517	2,486,366
2022-02-07	31.000	31.800	30.900	31.750	29.905	2,630,611
2022-01-26	29.750	30.350	29.700	30.100	28.351	1,198,001
2022-01-25	30.200	30.600	29.600	29.650	27.927	1,911,011
2022-01-24	29.900	30.200	29.500	30.050	28.304	1,192,030
2022-01-21	31.200	31.300	30.400	30.450	28.681	1,660,466
2022-01-20	31.400	32.150	31.400	31.700	29.858	3,778,772
2022-01-19	31.150	31.150	30.700	31.000	29.199	1,107,570
2022-01-18	31.200	31.500	30.700	30.900	29.105	1,181,524
2022-01-17	30.000	31.000	30.000	30.900	29.105	1,157,575
2022-01-14	30.500	30.550	29.600	30.000	28.257	1,503,381
2022-01-13	30.600	30.950	30.400	30.450	28.681	921,781
2022-01-12	31.300	31.300	30.350	30.700	28.916	1,197,220
2022-01-11	31.700	31.700	30.550	30.800	29.010	1,743,617
2022-01-10	31.300	31.750	30.850	31.700	29.858	1,337,772
2022-01-07	32.850	33.000	31.300	31.350	29.528	5,597,245
2022-01-06	33.700	33.700	32.750	32.850	30.941	2,637,649
2022-01-05	33.800	33.950	33.500	33.700	31.742	2,700,007
2022-01-04	34.100	34.200	33.500	33.700	31.742	5,011,893
2022-01-03	33.950	35.650	33.900	33.950	31.977	19,500,897
2021-12-30	34.000	34.000	33.500	33.550	31.601	2,971,245
2021-12-29	33.650	34.300	33.550	34.150	32.166	6,357,920
2021-12-28	33.800	34.400	33.050	34.000	32.024	6,437,263
2021-12-27	33.600	33.650	32.800	33.300	31.365	3,231,308
2021-12-24	33.100	33.700	32.900	33.400	31.459	5,037,469
2021-12-23	33.000	33.000	32.550	32.800	30.894	1,780,284
2021-12-22	33.450	33.450	32.500	32.550	30.659	1,889,580
2021-12-21	32.900	33.050	32.250	32.800	30.894	2,474,160
2021-12-20	32.700	33.250	32.300	32.700	30.800	3,439,898
2021-12-17	33.850	33.850	32.550	32.650	30.753	4,664,179
2021-12-16	34.100	34.600	33.600	33.850	31.883	9,006,483
2021-12-15	32.850	34.150	32.850	34.150	32.166	10,763,250
2021-12-14	34.600	36.850	33.650	34.100	32.119	33,058,743
2021-12-13	33.950	34.250	33.000	33.650	31.695	15,328,984
2021-12-10	32.900	34.800	32.550	33.800	31.836	32,162,322
2021-12-09	32.200	33.300	32.000	32.200	30.329	34,036,661
2021-12-08	30.200	30.550	30.000	30.300	28.539	4,868,781
2021-12-07	29.050	30.350	28.900	30.150	28.398	7,446,862
2021-12-06	29.350	29.400	28.900	29.050	27.362	1,148,485
2021-12-03	29.400	29.800	28.900	29.350	27.645	3,971,172
2021-12-02	29.200	29.450	28.500	29.050	27.362	2,194,887
2021-12-01	28.650	29.150	28.350	28.850	27.174	922,097
2021-11-30	28.650	29.450	28.650	29.200	27.503	2,082,700
2021-11-29	27.500	28.750	27.500	28.450	26.797	4,090,938
2021-11-26	29.500	29.500	28.150	28.300	26.656	2,768,303
2021-11-25	29.700	30.300	29.450	29.550	27.833	2,443,250
2021-11-24	29.350	30.450	29.300	30.100	28.351	3,833,100
2021-11-23	30.850	30.850	29.650	29.800	28.068	4,968,790
2021-11-22	30.000	31.700	30.000	30.850	29.057	9,516,140
2021-11-19	29.500	30.900	29.500	29.800	28.068	4,661,300
2021-11-18	32.000	32.000	30.100	30.100	28.351	15,196,812
2021-11-17	31.000	32.050	30.800	32.050	30.188	39,804,950
2021-11-16	28.350	29.300	28.200	29.150	27.456	5,509,186
2021-11-15	27.750	28.700	27.700	28.050	26.420	2,076,369

← NewerPage 20 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.