Algoltek Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 198.00 | 213.00 | 195.50 | 196.50 | 163.30 | 4,104,301 |
| 2021-11-17 | 201.00 | 203.00 | 189.00 | 195.00 | 162.05 | 6,615,928 |
| 2021-11-16 | 181.00 | 195.00 | 179.00 | 195.00 | 162.05 | 2,791,182 |
| 2021-11-15 | 171.50 | 182.00 | 171.50 | 177.50 | 147.51 | 2,450,272 |
| 2021-11-12 | 178.00 | 182.00 | 168.00 | 169.00 | 140.44 | 1,664,310 |
| 2021-11-11 | 170.00 | 178.50 | 167.00 | 174.00 | 144.60 | 2,413,282 |
| 2021-11-10 | 168.00 | 174.50 | 167.00 | 172.00 | 142.94 | 1,457,698 |
| 2021-11-09 | 161.00 | 168.50 | 159.50 | 165.50 | 137.53 | 835,389 |
| 2021-11-08 | 162.50 | 162.50 | 158.00 | 158.00 | 131.30 | 414,232 |
| 2021-11-05 | 162.00 | 165.50 | 160.00 | 161.50 | 134.21 | 612,609 |
| 2021-11-04 | 169.50 | 169.50 | 160.00 | 160.00 | 132.96 | 669,514 |
| 2021-11-03 | 164.50 | 168.00 | 161.50 | 167.00 | 138.78 | 718,711 |
| 2021-11-02 | 177.50 | 177.50 | 161.00 | 162.00 | 134.63 | 1,523,508 |
| 2021-11-01 | 170.00 | 174.50 | 162.00 | 170.50 | 141.69 | 1,303,754 |
| 2021-10-29 | 173.00 | 175.00 | 166.00 | 167.50 | 139.20 | 991,972 |
| 2021-10-28 | 179.50 | 182.00 | 168.00 | 168.50 | 140.03 | 1,399,420 |
| 2021-10-27 | 180.00 | 183.00 | 175.50 | 176.00 | 146.26 | 1,344,410 |
| 2021-10-26 | 178.00 | 183.50 | 174.50 | 174.50 | 145.01 | 2,084,959 |
| 2021-10-25 | 173.50 | 178.00 | 171.00 | 175.00 | 145.43 | 1,621,294 |
| 2021-10-22 | 173.00 | 178.00 | 166.00 | 173.50 | 144.18 | 2,400,496 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-25 | 0.9772 TWD |
| 2022-07-20 | 4.9611 TWD |
| 2021-07-20 | 2.0061 TWD |
| 2019-08-23 | 0.6481 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.