Aurotek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.550	20.600	20.400	20.600	19.388	55,179
2022-11-03	20.450	20.550	20.250	20.500	19.294	87,029
2022-11-02	20.050	20.400	20.050	20.400	19.200	154,218
2022-11-01	19.850	20.050	19.800	20.050	18.871	95,001
2022-10-31	19.700	19.750	19.600	19.700	18.541	25,216
2022-10-28	19.800	19.850	19.250	19.450	18.306	89,093
2022-10-27	19.300	19.850	19.300	19.750	18.588	95,175
2022-10-26	19.200	19.650	19.200	19.450	18.306	68,011
2022-10-25	19.450	19.450	19.050	19.400	18.259	74,136
2022-10-24	19.200	19.350	19.200	19.300	18.165	39,009
2022-10-21	19.250	19.250	19.000	19.000	17.882	95,632
2022-10-20	19.350	19.350	19.100	19.100	17.977	66,407
2022-10-19	19.450	19.700	19.300	19.450	18.306	75,749
2022-10-18	19.650	19.650	19.300	19.450	18.306	65,212
2022-10-17	19.300	19.350	19.000	19.350	18.212	52,220
2022-10-14	19.300	19.550	19.250	19.500	18.353	133,306
2022-10-13	20.050	20.050	18.650	18.750	17.647	503,162
2022-10-12	20.050	20.250	19.900	20.100	18.918	66,042
2022-10-11	20.600	20.600	20.050	20.050	18.871	210,553
2022-10-07	20.450	21.200	20.450	20.900	19.671	308,344
2022-10-06	20.750	20.750	20.550	20.600	19.388	43,054
2022-10-05	20.700	21.100	20.600	20.600	19.388	175,626
2022-10-04	20.400	20.550	20.300	20.500	19.294	93,423
2022-10-03	19.900	20.250	19.900	20.150	18.965	71,348
2022-09-30	19.600	20.100	19.400	20.100	18.918	225,250
2022-09-29	20.050	20.150	19.650	19.750	18.588	243,438
2022-09-28	20.550	20.550	19.450	19.500	18.353	477,166
2022-09-27	20.550	20.650	20.100	20.650	19.435	138,043
2022-09-26	21.200	21.200	20.000	20.200	19.012	437,312
2022-09-23	21.750	21.750	21.300	21.450	20.188	189,921
2022-09-22	21.500	21.700	21.300	21.700	20.424	107,309
2022-09-21	21.600	21.750	21.350	21.600	20.329	175,323
2022-09-20	21.600	21.600	21.400	21.550	20.282	107,111
2022-09-19	21.950	21.950	21.400	21.450	20.188	215,496
2022-09-16	22.000	22.050	21.800	21.800	20.518	302,432
2022-09-15	22.200	22.450	22.050	22.100	20.800	207,570
2022-09-14	21.950	22.200	21.800	22.150	20.847	178,265
2022-09-13	22.550	22.550	22.250	22.350	21.035	260,200
2022-09-12	23.200	23.200	22.200	22.350	21.035	876,734
2022-09-08	23.300	23.550	23.000	23.550	22.165	149,646
2022-09-07	23.250	23.350	23.000	23.000	21.647	225,381
2022-09-06	24.100	24.200	23.200	23.350	21.977	608,484
2022-09-05	24.600	24.700	23.950	24.200	22.777	331,805
2022-09-02	25.000	25.150	24.650	24.700	23.247	190,209
2022-09-01	25.100	25.100	24.750	24.750	23.294	367,405
2022-08-31	24.250	24.800	24.250	24.800	23.341	278,282
2022-08-30	23.950	24.350	23.950	24.300	22.871	266,271
2022-08-29	24.200	24.200	23.750	24.000	22.588	318,052
2022-08-26	25.150	25.200	24.650	24.750	23.294	437,188
2022-08-25	25.350	25.500	25.000	25.050	23.577	212,198
2022-08-24	24.900	25.400	24.800	24.900	23.435	400,515
2022-08-23	24.700	24.700	24.150	24.650	23.200	244,312
2022-08-22	25.000	25.000	24.500	24.650	23.200	423,310
2022-08-19	24.500	25.400	24.400	25.000	23.529	937,696
2022-08-18	24.000	24.400	24.000	24.350	22.918	163,440
2022-08-17	24.400	24.400	23.900	24.150	22.729	341,080
2022-08-16	24.350	24.700	24.100	24.200	22.777	484,570
2022-08-15	24.200	24.600	24.200	24.400	22.965	598,303
2022-08-12	23.450	24.900	23.450	24.150	22.729	1,826,920
2022-08-11	22.950	23.100	22.800	22.800	21.459	448,109

← NewerPage 17 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.