Aurotek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	27.400	27.750	27.400	27.650	23.969	534,120
2022-02-15	27.300	27.300	26.800	27.000	23.406	363,099
2022-02-14	27.550	27.550	26.800	26.800	23.232	313,188
2022-02-11	27.450	27.950	27.400	27.950	24.229	391,441
2022-02-10	27.500	27.600	27.200	27.450	23.796	385,919
2022-02-09	26.750	27.400	26.750	27.200	23.579	747,964
2022-02-08	26.650	26.800	26.500	26.700	23.146	230,243
2022-02-07	25.700	26.350	25.600	26.200	22.712	154,154
2022-01-26	25.500	25.700	25.300	25.550	22.149	154,474
2022-01-25	25.700	25.950	25.400	25.450	22.062	194,189
2022-01-24	25.650	25.750	25.150	25.700	22.279	215,087
2022-01-21	26.700	26.700	25.850	25.900	22.452	384,841
2022-01-20	26.500	26.800	26.400	26.600	23.059	215,116
2022-01-19	26.800	27.100	26.500	26.700	23.146	186,755
2022-01-18	27.100	27.450	26.850	26.950	23.362	209,932
2022-01-17	26.300	27.000	26.300	26.850	23.276	317,734
2022-01-14	26.800	26.800	25.900	26.350	22.842	454,890
2022-01-13	26.850	27.200	26.500	26.800	23.232	189,418
2022-01-12	27.000	27.250	26.750	26.850	23.276	284,204
2022-01-11	28.450	28.450	26.700	26.750	23.189	1,272,828
2022-01-10	28.300	28.750	28.150	28.450	24.663	115,380
2022-01-07	29.550	29.550	28.350	28.500	24.706	537,119
2022-01-06	29.500	29.800	29.050	29.250	25.356	282,092
2022-01-05	30.000	30.100	29.500	29.600	25.659	290,497
2022-01-04	30.100	30.500	30.000	30.000	26.006	235,528
2022-01-03	30.500	30.650	29.900	30.050	26.050	319,831
2021-12-30	29.750	30.750	29.750	30.300	26.266	683,638
2021-12-29	29.700	29.900	29.650	29.800	25.833	149,526
2021-12-28	29.950	30.150	29.700	29.700	25.746	281,441
2021-12-27	29.750	29.900	29.450	29.800	25.833	293,192
2021-12-24	29.650	30.000	29.550	29.650	25.703	359,102
2021-12-23	29.600	29.600	29.200	29.400	25.486	230,560
2021-12-22	29.500	29.550	29.300	29.300	25.399	178,435
2021-12-21	28.900	29.450	28.750	29.350	25.443	896,372
2021-12-20	29.300	29.400	28.800	28.900	25.053	333,391
2021-12-17	29.850	29.850	29.200	29.300	25.399	319,518
2021-12-16	29.550	29.900	29.350	29.850	25.876	482,952
2021-12-15	29.200	29.600	29.000	29.350	25.443	373,435
2021-12-14	30.000	30.000	28.850	29.100	25.226	735,426
2021-12-13	30.450	30.450	29.800	29.850	25.876	777,291
2021-12-10	31.350	31.550	30.200	30.300	26.266	1,908,873
2021-12-09	32.900	33.500	32.000	32.000	27.740	1,577,396
2021-12-08	32.300	32.650	31.800	32.500	28.173	829,918
2021-12-07	31.650	32.300	31.400	31.800	27.567	667,463
2021-12-06	31.500	31.550	31.050	31.350	27.177	282,017
2021-12-03	31.250	31.500	31.000	31.350	27.177	372,568
2021-12-02	32.000	32.000	30.850	30.950	26.830	747,991
2021-12-01	31.150	32.200	31.000	31.800	27.567	921,604
2021-11-30	31.000	32.100	31.000	31.400	27.220	1,387,136
2021-11-29	29.300	31.100	29.250	30.750	26.656	977,878
2021-11-26	32.800	33.200	30.500	30.600	26.526	3,841,477
2021-11-25	31.350	32.650	31.150	32.650	28.303	2,502,088
2021-11-24	30.350	31.300	30.350	31.050	26.916	662,450
2021-11-23	31.100	31.250	30.300	30.300	26.266	695,181
2021-11-22	30.700	31.650	30.650	31.100	26.960	783,490
2021-11-19	31.500	31.900	30.400	30.500	26.440	587,103
2021-11-18	31.050	32.200	30.900	31.200	27.046	771,737
2021-11-17	31.450	31.800	30.950	31.050	26.916	482,531
2021-11-16	31.900	31.900	30.900	31.300	27.133	975,980
2021-11-15	30.000	31.700	30.000	31.500	27.307	1,517,651

← NewerPage 20 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.