Aurotek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	23.150	23.750	23.150	23.700	20.545	190,630
2022-05-16	22.950	23.400	22.950	23.150	20.068	158,960
2022-05-13	22.950	22.950	22.600	22.800	19.765	288,096
2022-05-12	23.550	23.550	22.600	22.600	19.591	330,620
2022-05-11	23.500	23.650	23.250	23.300	20.198	215,838
2022-05-10	23.150	23.800	23.000	23.800	20.632	230,801
2022-05-09	24.100	24.100	23.450	23.450	20.328	339,609
2022-05-06	24.000	24.450	24.000	24.300	21.065	170,115
2022-05-05	24.450	24.700	24.350	24.450	21.195	356,245
2022-05-04	23.850	24.300	23.850	24.200	20.978	209,249
2022-05-03	23.650	23.750	23.500	23.650	20.502	238,172
2022-04-29	24.050	24.300	23.700	23.750	20.588	359,246
2022-04-28	24.000	24.000	23.400	23.700	20.545	448,288
2022-04-27	24.500	24.500	23.700	23.800	20.632	532,567
2022-04-26	25.000	25.050	24.750	24.800	21.499	169,006
2022-04-25	25.450	25.450	24.800	24.800	21.499	329,776
2022-04-22	25.650	25.700	25.450	25.500	22.105	144,132
2022-04-21	25.800	25.800	25.600	25.650	22.235	129,392
2022-04-20	25.650	25.800	25.450	25.800	22.365	159,222
2022-04-19	25.400	25.650	25.400	25.450	22.062	144,730
2022-04-18	25.600	25.600	25.250	25.300	21.932	142,501
2022-04-15	26.100	26.100	25.450	25.600	22.192	175,971
2022-04-14	26.200	26.350	25.900	26.000	22.539	211,478
2022-04-13	25.850	26.100	25.800	26.100	22.625	91,114
2022-04-12	25.700	25.700	25.350	25.450	22.062	192,912
2022-04-11	26.300	26.500	25.700	25.700	22.279	242,835
2022-04-08	26.500	26.550	26.200	26.300	22.799	156,117
2022-04-07	26.650	26.750	26.100	26.200	22.712	222,091
2022-04-06	26.750	26.900	26.600	26.750	23.189	171,041
2022-04-01	27.100	27.100	26.750	26.900	23.319	108,635
2022-03-31	27.300	27.300	27.050	27.100	23.492	145,346
2022-03-30	27.150	27.450	27.100	27.250	23.622	277,230
2022-03-29	27.050	27.050	26.800	26.800	23.232	76,701
2022-03-28	27.050	27.050	26.650	26.800	23.232	165,487
2022-03-25	27.450	27.500	27.100	27.100	23.492	132,095
2022-03-24	27.350	27.400	27.200	27.300	23.666	249,796
2022-03-23	27.550	27.600	27.250	27.350	23.709	188,555
2022-03-22	27.100	27.450	27.100	27.400	23.752	276,777
2022-03-21	27.250	27.450	27.050	27.300	23.666	436,468
2022-03-18	27.200	27.250	26.950	27.250	23.622	187,302
2022-03-17	27.100	27.250	27.000	27.100	23.492	386,711
2022-03-16	26.800	27.600	26.500	26.650	23.102	1,038,792
2022-03-15	26.700	26.700	26.000	26.250	22.755	181,852
2022-03-14	26.500	26.750	26.350	26.700	23.146	199,112
2022-03-11	26.250	26.500	26.050	26.200	22.712	213,787
2022-03-10	25.750	26.550	25.700	26.350	22.842	386,149
2022-03-09	25.050	25.350	24.950	25.050	21.715	210,906
2022-03-08	25.400	25.700	24.850	24.850	21.542	499,208
2022-03-07	26.200	26.200	25.450	25.550	22.149	323,902
2022-03-04	26.350	26.600	26.150	26.200	22.712	253,194
2022-03-03	26.650	26.650	26.300	26.400	22.885	141,912
2022-03-02	26.500	26.700	26.100	26.300	22.799	197,044
2022-03-01	26.150	26.500	25.700	26.300	22.799	225,424
2022-02-25	26.000	26.400	25.850	25.850	22.409	239,409
2022-02-24	26.800	26.800	25.750	25.750	22.322	534,956
2022-02-23	27.150	27.150	26.850	26.900	23.319	151,334
2022-02-22	27.600	27.600	26.750	26.850	23.276	439,584
2022-02-21	27.800	27.800	27.300	27.600	23.926	221,675
2022-02-18	27.600	27.900	27.400	27.900	24.186	319,283
2022-02-17	27.700	28.200	27.600	27.700	24.012	519,230

← NewerPage 19 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.