Aurotek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	22.450	22.750	22.400	22.700	21.365	183,244
2022-08-09	22.500	22.650	22.300	22.650	21.318	167,099
2022-08-08	22.600	22.600	22.100	22.450	21.129	75,120
2022-08-05	22.200	22.500	22.200	22.400	21.082	100,146
2022-08-04	22.100	22.100	21.700	22.050	20.753	125,668
2022-08-03	22.050	22.150	21.850	22.100	20.800	109,104
2022-08-02	22.400	22.650	22.000	22.150	20.847	255,375
2022-08-01	22.500	22.750	22.350	22.750	21.412	193,372
2022-07-29	22.150	22.450	22.150	22.300	20.988	118,288
2022-07-28	22.450	22.450	22.050	22.050	20.753	95,160
2022-07-27	22.000	22.250	21.900	22.250	20.941	134,048
2022-07-26	22.450	22.450	21.900	22.000	20.706	161,367
2022-07-25	22.250	22.550	22.250	22.450	21.129	185,053
2022-07-22	23.000	23.000	22.550	22.550	21.224	267,277
2022-07-21	22.400	22.750	22.350	22.750	21.412	246,501
2022-07-20	22.450	22.700	22.250	22.300	20.988	315,395
2022-07-19	22.000	22.400	22.000	22.100	20.800	313,600
2022-07-18	21.800	22.250	21.700	22.000	20.706	378,035
2022-07-15	21.400	21.700	21.350	21.700	20.424	272,110
2022-07-14	20.450	21.400	20.450	21.250	20.000	296,293
2022-07-13	20.500	21.350	20.400	20.700	19.482	262,140
2022-07-12	21.000	21.000	19.950	19.950	18.777	403,105
2022-07-11	21.350	21.450	20.900	21.050	19.812	429,169
2022-07-08	22.300	22.950	22.250	22.800	19.765	870,682
2022-07-07	22.000	22.050	21.400	21.900	18.985	504,329
2022-07-06	22.250	22.250	21.600	21.750	18.855	229,742
2022-07-05	22.250	22.300	21.700	22.300	19.331	233,903
2022-07-04	22.050	22.150	21.600	21.750	18.855	303,348
2022-07-01	23.600	23.600	21.800	21.800	18.898	958,878
2022-06-30	24.200	24.200	23.250	23.350	20.242	529,912
2022-06-29	24.000	24.300	23.600	24.200	20.978	200,850
2022-06-28	24.450	24.450	23.850	24.000	20.805	271,135
2022-06-27	23.900	24.400	23.900	24.400	21.152	448,310
2022-06-24	23.500	23.850	23.450	23.750	20.588	404,113
2022-06-23	23.250	23.600	22.800	23.300	20.198	360,914
2022-06-22	24.600	24.600	23.050	23.050	19.981	846,311
2022-06-21	23.800	24.700	23.750	24.600	21.325	476,340
2022-06-20	25.200	25.300	23.550	23.550	20.415	996,394
2022-06-17	25.300	25.600	24.600	25.000	21.672	1,089,528
2022-06-16	27.550	27.550	25.500	25.500	22.105	1,729,435
2022-06-15	28.100	28.200	27.000	27.000	23.406	1,541,176
2022-06-14	27.000	27.700	26.750	27.400	23.752	1,830,770
2022-06-13	27.050	28.250	26.500	27.700	24.012	7,344,100
2022-06-10	24.850	26.950	24.850	26.950	23.362	5,527,497
2022-06-09	24.400	24.700	24.400	24.500	21.238	160,360
2022-06-08	24.300	24.650	24.250	24.350	21.108	188,062
2022-06-07	24.150	24.200	24.050	24.200	20.978	90,233
2022-06-06	24.200	24.250	24.100	24.200	20.978	86,489
2022-06-02	24.250	24.250	24.100	24.150	20.935	97,584
2022-06-01	24.050	24.300	24.000	24.250	21.022	170,309
2022-05-31	24.050	24.050	23.950	24.000	20.805	86,472
2022-05-30	24.000	24.150	23.950	24.050	20.848	152,279
2022-05-27	23.650	23.850	23.650	23.800	20.632	91,115
2022-05-26	23.950	23.950	23.550	23.600	20.458	72,181
2022-05-25	23.750	23.750	23.550	23.650	20.502	52,209
2022-05-24	24.000	24.000	23.500	23.500	20.372	113,418
2022-05-23	24.100	24.150	23.700	23.750	20.588	165,318
2022-05-20	23.950	24.000	23.850	23.850	20.675	78,482
2022-05-19	23.500	23.900	23.450	23.850	20.675	89,219
2022-05-18	23.850	23.950	23.700	23.850	20.675	136,556

← NewerPage 18 of 21 · 1,215 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.