ALFORMER Industrial Co., Ltd. (TPEX:4558)
Taiwan · Delayed Price · Currency is TWD 18.85
-0.25 (-1.31%)
Mar 16, 2026, 1:30 PM CST
ALFORMER Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 19.05 | 19.10 | 19.05 | 19.10 | 19.10 | - | 6,026 |
| Mar 12, 2026 | 19.00 | 19.10 | 18.95 | 19.10 | 19.10 | 0.26% | 18,000 |
| Mar 11, 2026 | 18.80 | 19.10 | 18.70 | 19.05 | 19.05 | 1.87% | 17,000 |
| Mar 10, 2026 | 18.45 | 19.10 | 18.45 | 18.70 | 18.70 | 1.08% | 6,047 |
| Mar 9, 2026 | 18.50 | 18.75 | 18.10 | 18.50 | 18.50 | -2.37% | 16,146 |
| Mar 6, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | 5,001 |
| Mar 5, 2026 | 19.00 | 19.30 | 18.90 | 18.95 | 18.95 | 0.26% | 39,300 |
| Mar 4, 2026 | 18.80 | 19.25 | 18.70 | 18.90 | 18.90 | -0.79% | 33,145 |
| Mar 3, 2026 | 19.00 | 19.10 | 19.00 | 19.05 | 19.05 | 0.26% | 20,021 |
| Mar 2, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | - | 21,110 |
| Feb 26, 2026 | 19.05 | 19.05 | 19.00 | 19.00 | 19.00 | -0.26% | 33,000 |
| Feb 25, 2026 | 19.10 | 19.10 | 18.90 | 19.05 | 19.05 | - | 68,563 |
| Feb 24, 2026 | 19.10 | 19.35 | 19.05 | 19.05 | 19.05 | -0.52% | 47,151 |
| Feb 23, 2026 | 19.20 | 19.35 | 19.00 | 19.15 | 19.15 | 0.79% | 28,100 |
| Feb 11, 2026 | 19.00 | 19.10 | 18.70 | 19.00 | 19.00 | - | 85,250 |
| Feb 10, 2026 | 19.05 | 19.05 | 18.90 | 19.00 | 19.00 | -0.26% | 34,035 |
| Feb 9, 2026 | 19.05 | 19.15 | 19.05 | 19.05 | 19.05 | -0.78% | 35,706 |
| Feb 6, 2026 | 19.00 | 19.20 | 18.90 | 19.20 | 19.20 | -0.52% | 12,001 |
| Feb 5, 2026 | 19.20 | 19.55 | 19.15 | 19.30 | 19.30 | 0.26% | 29,020 |
| Feb 4, 2026 | 18.95 | 19.40 | 18.90 | 19.25 | 19.25 | -1.28% | 35,000 |
| Feb 3, 2026 | 19.50 | 19.50 | 19.30 | 19.50 | 19.50 | - | 8,001 |
| Feb 2, 2026 | 19.50 | 19.50 | 19.30 | 19.50 | 19.50 | -1.27% | 30,140 |
| Jan 30, 2026 | 20.10 | 20.15 | 19.40 | 19.75 | 19.75 | - | 87,581 |
| Jan 29, 2026 | 21.30 | 21.30 | 19.55 | 19.75 | 19.75 | -7.49% | 304,054 |
| Jan 28, 2026 | 20.70 | 22.05 | 20.35 | 21.35 | 21.35 | 6.48% | 732,499 |
| Jan 27, 2026 | 19.25 | 20.40 | 19.25 | 20.05 | 20.05 | 4.70% | 121,330 |
| Jan 26, 2026 | 19.05 | 19.50 | 19.05 | 19.15 | 19.15 | 0.79% | 49,010 |
| Jan 23, 2026 | 19.10 | 19.20 | 18.95 | 19.00 | 19.00 | -0.52% | 53,495 |
| Jan 22, 2026 | 19.35 | 19.35 | 19.05 | 19.10 | 19.10 | -0.78% | 29,005 |
| Jan 21, 2026 | 19.30 | 19.70 | 19.25 | 19.25 | 19.25 | 0.26% | 32,202 |
| Jan 20, 2026 | 19.35 | 19.35 | 19.20 | 19.20 | 19.20 | -1.03% | 17,100 |
| Jan 19, 2026 | 19.70 | 19.70 | 19.10 | 19.40 | 19.40 | -0.26% | 50,084 |
| Jan 16, 2026 | 19.20 | 19.50 | 19.20 | 19.45 | 19.45 | 0.26% | 26,321 |
| Jan 15, 2026 | 19.45 | 19.65 | 19.30 | 19.40 | 19.40 | 0.26% | 52,100 |
| Jan 14, 2026 | 19.00 | 19.40 | 19.00 | 19.35 | 19.35 | 1.84% | 40,897 |
| Jan 13, 2026 | 19.10 | 19.10 | 18.85 | 19.00 | 19.00 | - | 44,370 |
| Jan 12, 2026 | 19.30 | 19.50 | 19.00 | 19.00 | 19.00 | -1.04% | 76,636 |
| Jan 9, 2026 | 19.00 | 19.45 | 19.00 | 19.20 | 19.20 | 0.79% | 38,035 |
| Jan 8, 2026 | 19.00 | 19.05 | 18.95 | 19.05 | 19.05 | 0.53% | 25,000 |
| Jan 7, 2026 | 19.00 | 19.55 | 18.95 | 18.95 | 18.95 | -1.81% | 142,055 |
| Jan 6, 2026 | 19.85 | 19.85 | 19.05 | 19.30 | 19.30 | -0.26% | 63,059 |
| Jan 5, 2026 | 19.60 | 19.80 | 19.20 | 19.35 | 19.35 | -1.02% | 33,556 |
| Jan 2, 2026 | 19.55 | 20.00 | 19.50 | 19.55 | 19.55 | 0.51% | 33,010 |
| Dec 31, 2025 | 19.35 | 19.50 | 19.30 | 19.45 | 19.45 | -0.77% | 15,000 |
| Dec 30, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.55% | 1,001 |
| Dec 29, 2025 | 19.30 | 19.40 | 19.30 | 19.30 | 19.30 | -0.52% | 16,487 |
| Dec 26, 2025 | 19.30 | 19.40 | 19.20 | 19.40 | 19.40 | - | 24,083 |
| Dec 24, 2025 | 19.35 | 19.40 | 19.30 | 19.40 | 19.40 | -0.26% | 15,495 |
| Dec 23, 2025 | 19.45 | 19.45 | 19.30 | 19.45 | 19.45 | - | 33,546 |
| Dec 22, 2025 | 19.30 | 19.45 | 19.30 | 19.45 | 19.45 | 0.26% | 21,000 |