Aurotek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	26.550	27.800	26.300	27.050	25.459	5,889,852
2023-02-08	24.300	26.600	24.300	26.600	25.035	2,533,430
2023-02-07	24.200	24.250	23.750	24.200	22.777	339,370
2023-02-06	24.350	24.400	24.050	24.050	22.635	399,908
2023-02-03	24.250	24.800	24.000	24.300	22.871	881,340
2023-02-02	24.400	24.450	23.900	24.050	22.635	621,690
2023-02-01	23.650	24.300	23.650	24.250	22.824	949,073
2023-01-31	23.650	23.700	23.500	23.600	22.212	248,568
2023-01-30	24.000	24.000	23.450	23.500	22.118	602,000
2023-01-17	23.000	24.600	22.950	23.650	22.259	1,976,554
2023-01-16	22.700	23.000	22.400	22.850	21.506	376,916
2023-01-13	23.050	23.200	22.650	22.700	21.365	668,974
2023-01-12	23.550	23.750	23.050	23.150	21.788	643,780
2023-01-11	24.100	24.300	23.500	23.550	22.165	1,587,452
2023-01-10	24.300	24.500	24.000	24.450	23.012	1,950,964
2023-01-09	24.750	25.250	24.000	24.650	23.200	9,125,290
2023-01-06	23.000	24.200	22.650	24.200	22.777	9,170,917
2023-01-05	20.300	22.000	20.300	22.000	20.706	1,334,224
2023-01-04	19.950	20.000	19.900	20.000	18.824	98,432
2023-01-03	20.400	20.400	19.650	20.000	18.824	352,211
2022-12-30	20.150	20.400	20.100	20.100	18.918	65,125
2022-12-29	20.350	20.350	20.050	20.150	18.965	55,236
2022-12-28	20.200	20.650	20.150	20.300	19.106	210,969
2022-12-27	20.150	20.150	20.000	20.050	18.871	70,553
2022-12-26	19.950	20.350	19.900	20.000	18.824	137,012
2022-12-23	19.850	19.950	19.850	19.950	18.777	28,198
2022-12-22	20.100	20.100	19.850	20.000	18.824	96,255
2022-12-21	20.100	20.100	19.750	20.000	18.824	115,115
2022-12-20	20.500	20.500	20.000	20.100	18.918	118,393
2022-12-19	20.450	20.550	20.350	20.350	19.153	39,288
2022-12-16	20.550	20.550	20.450	20.500	19.294	93,647
2022-12-15	20.800	20.800	20.600	20.700	19.482	51,014
2022-12-14	20.450	20.900	20.450	20.800	19.577	141,106
2022-12-13	20.550	20.650	20.400	20.450	19.247	71,324
2022-12-12	20.800	20.800	20.400	20.500	19.294	81,036
2022-12-09	20.700	20.750	20.550	20.600	19.388	80,118
2022-12-08	20.700	20.800	20.350	20.500	19.294	166,403
2022-12-07	21.100	21.200	20.700	20.700	19.482	227,915
2022-12-06	21.550	21.550	21.150	21.200	19.953	107,610
2022-12-05	21.750	21.950	21.500	21.550	20.282	237,505
2022-12-02	21.600	21.800	21.450	21.750	20.471	201,317
2022-12-01	21.600	21.650	21.300	21.500	20.235	276,487
2022-11-30	21.100	21.500	21.100	21.400	20.141	164,263
2022-11-29	20.550	21.300	20.550	21.050	19.812	129,454
2022-11-28	20.500	20.650	20.350	20.650	19.435	46,010
2022-11-25	20.750	20.750	20.450	20.500	19.294	87,298
2022-11-24	20.850	20.850	20.400	20.650	19.435	171,110
2022-11-23	20.700	20.700	20.450	20.500	19.294	105,097
2022-11-22	20.700	20.700	20.550	20.600	19.388	47,503
2022-11-21	20.950	20.950	20.600	20.600	19.388	52,239
2022-11-18	21.200	21.250	20.900	20.900	19.671	79,068
2022-11-17	20.750	21.250	20.750	21.200	19.953	74,240
2022-11-16	21.650	21.650	20.750	20.750	19.529	427,230
2022-11-15	20.600	21.500	20.600	21.200	19.953	539,619
2022-11-14	20.600	20.850	20.550	20.750	19.529	120,227
2022-11-11	20.600	20.600	20.400	20.400	19.200	191,108
2022-11-10	20.100	20.200	19.950	20.100	18.918	99,091
2022-11-09	20.100	20.250	20.000	20.100	18.918	213,149
2022-11-08	20.850	21.000	20.100	20.100	18.918	181,858
2022-11-07	20.600	20.800	20.600	20.750	19.529	119,120

← NewerPage 16 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	1.8000 TWD
2022-07-11	1.8000 TWD
2021-08-23	0.5000 TWD
2020-07-08	0.5000 TWD
2019-07-01	0.5000 TWD

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