ALFORMER Industrial Co., Ltd. (TPEX:4558)
Taiwan · Delayed Price · Currency is TWD 17.15
-0.25 (-1.44%)
Sep 7, 2026, 1:30 PM CST
ALFORMER Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 17.35 | 17.45 | 17.25 | 17.40 | 17.40 | 0.58% | 5,115 |
| Sep 3, 2026 | 17.55 | 17.55 | 17.20 | 17.30 | 17.30 | -1.14% | 25,127 |
| Sep 2, 2026 | 17.60 | 17.60 | 17.45 | 17.50 | 17.50 | - | 11,295 |
| Sep 1, 2026 | 17.20 | 17.60 | 17.20 | 17.50 | 17.50 | 0.57% | 42,270 |
| Aug 31, 2026 | 18.55 | 19.05 | 17.05 | 17.40 | 17.40 | -6.70% | 135,330 |
| Aug 28, 2026 | 17.90 | 19.15 | 17.90 | 18.65 | 18.65 | 6.88% | 440,502 |
| Aug 27, 2026 | 17.00 | 17.60 | 17.00 | 17.45 | 17.45 | 3.25% | 24,000 |
| Aug 26, 2026 | 17.30 | 17.30 | 16.90 | 16.90 | 16.90 | -3.70% | 51,000 |
| Aug 25, 2026 | 17.70 | 17.70 | 17.15 | 17.55 | 17.55 | -1.13% | 26,057 |
| Aug 24, 2026 | 17.05 | 18.60 | 17.00 | 17.75 | 17.75 | 4.72% | 122,086 |
| Aug 21, 2026 | 17.00 | 17.10 | 16.95 | 16.95 | 16.95 | 1.50% | 14,000 |
| Aug 20, 2026 | 16.80 | 16.80 | 16.60 | 16.70 | 16.70 | -0.30% | 31,364 |
| Aug 19, 2026 | 17.00 | 17.10 | 16.65 | 16.75 | 16.75 | -3.74% | 32,050 |
| Aug 18, 2026 | 17.30 | 17.40 | 17.20 | 17.40 | 17.40 | -1.42% | 5,050 |
| Aug 17, 2026 | 18.00 | 18.00 | 17.60 | 17.65 | 17.65 | -1.40% | 8,142 |
| Aug 14, 2026 | 18.15 | 18.15 | 17.70 | 17.90 | 17.90 | -0.56% | 8,500 |
| Aug 13, 2026 | 18.20 | 18.75 | 17.95 | 18.00 | 18.00 | -1.10% | 26,450 |
| Aug 12, 2026 | 18.40 | 18.40 | 18.10 | 18.20 | 18.20 | -0.55% | 10,015 |
| Aug 11, 2026 | 18.50 | 18.90 | 18.30 | 18.30 | 18.30 | -1.08% | 32,050 |
| Aug 10, 2026 | 17.20 | 18.50 | 17.20 | 18.50 | 18.50 | 8.19% | 59,006 |
| Aug 7, 2026 | 16.65 | 17.10 | 16.25 | 17.10 | 17.10 | 1.48% | 76,061 |
| Aug 6, 2026 | 16.10 | 16.85 | 16.10 | 16.85 | 16.85 | 5.31% | 36,000 |
| Aug 5, 2026 | 15.80 | 16.10 | 15.80 | 16.00 | 16.00 | 0.95% | 23,001 |
| Aug 4, 2026 | 16.50 | 16.50 | 15.80 | 15.85 | 15.85 | -0.63% | 6,000 |
| Aug 3, 2026 | 16.00 | 16.00 | 15.55 | 15.95 | 15.95 | -0.31% | 23,835 |
| Jul 31, 2026 | 16.05 | 16.20 | 16.00 | 16.00 | 16.00 | -0.31% | 28,383 |
| Jul 30, 2026 | 15.80 | 16.55 | 15.80 | 16.05 | 16.05 | 1.58% | 34,000 |
| Jul 29, 2026 | 16.35 | 16.55 | 15.55 | 15.80 | 15.80 | -5.67% | 58,639 |
| Jul 28, 2026 | 17.10 | 17.10 | 16.30 | 16.75 | 16.75 | 0.30% | 12,010 |
| Jul 27, 2026 | 16.70 | 16.80 | 16.70 | 16.70 | 16.70 | -0.89% | 26,236 |
| Jul 24, 2026 | 16.80 | 17.00 | 16.65 | 16.85 | 16.85 | -0.88% | 52,000 |
| Jul 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | 5,138 |
| Jul 22, 2026 | 17.35 | 17.50 | 17.30 | 17.30 | 17.30 | -2.81% | 17,180 |
| Jul 21, 2026 | 17.15 | 17.80 | 17.00 | 17.80 | 17.80 | 3.79% | 41,015 |
| Jul 20, 2026 | 17.10 | 17.15 | 17.00 | 17.15 | 17.15 | 0.29% | 36,000 |
| Jul 17, 2026 | 17.55 | 17.55 | 17.05 | 17.10 | 17.10 | -2.56% | 75,320 |
| Jul 16, 2026 | 18.50 | 18.50 | 17.55 | 17.55 | 17.55 | -1.96% | 97,315 |
| Jul 15, 2026 | 18.10 | 18.50 | 17.90 | 17.90 | 17.90 | -0.56% | 63,060 |
| Jul 14, 2026 | 18.30 | 18.30 | 17.90 | 18.00 | 18.00 | -1.10% | 66,000 |
| Jul 13, 2026 | 18.35 | 18.50 | 18.20 | 18.20 | 18.20 | -0.82% | 23,147 |
| Jul 9, 2026 | 18.30 | 18.40 | 18.20 | 18.35 | 18.35 | -0.81% | 17,484 |
| Jul 8, 2026 | 18.70 | 18.70 | 18.40 | 18.50 | 18.50 | 1.65% | 7,110 |
| Jul 7, 2026 | 18.30 | 18.50 | 18.15 | 18.20 | 18.20 | -0.55% | 48,090 |
| Jul 6, 2026 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -1.08% | 31,907 |
| Jul 3, 2026 | 18.35 | 18.50 | 18.20 | 18.50 | 18.50 | -0.54% | 26,000 |
| Jul 2, 2026 | 18.30 | 18.60 | 18.30 | 18.60 | 18.60 | 1.64% | 8,001 |
| Jul 1, 2026 | 18.30 | 18.30 | 18.20 | 18.30 | 18.30 | -1.35% | 10,110 |
| Jun 30, 2026 | 18.00 | 19.30 | 18.00 | 18.55 | 18.55 | 2.49% | 59,000 |
| Jun 29, 2026 | 18.05 | 18.10 | 18.00 | 18.10 | 18.10 | 0.84% | 23,101 |
| Jun 26, 2026 | 18.20 | 18.20 | 17.95 | 17.95 | 17.95 | -1.37% | 59,524 |