Alltek Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	34.450	34.600	34.000	34.050	34.050	1,841,666
2024-08-01	34.450	35.150	34.200	35.000	35.000	3,253,569
2024-07-31	36.500	36.800	36.300	36.450	36.450	2,990,177
2024-07-30	36.250	36.500	36.100	36.450	36.450	1,693,599
2024-07-29	36.800	36.900	36.350	36.400	36.400	1,057,986
2024-07-26	36.800	36.800	36.200	36.550	36.550	1,045,468
2024-07-23	36.400	37.350	36.400	37.150	37.150	923,652
2024-07-22	36.800	36.800	36.100	36.400	36.400	704,426
2024-07-19	37.500	37.500	36.800	36.800	36.800	1,157,932
2024-07-18	37.800	37.800	37.100	37.550	37.550	818,526
2024-07-17	37.500	37.950	37.500	37.900	37.900	934,499
2024-07-16	37.600	37.600	37.200	37.350	37.350	583,419
2024-07-15	37.900	37.900	37.250	37.400	37.400	609,190
2024-07-12	37.150	37.900	37.150	37.800	37.800	972,863
2024-07-11	37.900	38.000	37.650	37.800	37.800	1,101,211
2024-07-10	37.150	37.800	37.100	37.550	37.550	958,268
2024-07-09	37.950	37.950	36.800	37.100	37.100	1,351,892
2024-07-08	38.000	38.400	37.500	37.900	37.900	1,915,036
2024-07-05	37.000	37.650	36.950	37.650	37.650	1,731,682
2024-07-04	37.000	37.050	36.800	36.950	36.950	645,194
2024-07-03	36.700	36.900	36.650	36.900	36.900	727,312
2024-07-02	36.550	36.750	36.550	36.550	36.550	755,616
2024-07-01	36.400	36.600	36.350	36.550	36.550	488,220
2024-06-28	36.200	36.450	36.200	36.400	36.400	494,216
2024-06-27	36.200	36.350	36.000	36.250	36.250	400,269
2024-06-26	36.400	36.600	36.200	36.250	36.250	449,664
2024-06-25	36.250	36.400	35.850	36.350	36.350	481,973
2024-06-24	36.200	36.450	36.100	36.250	36.250	445,169
2024-06-21	36.400	36.400	36.100	36.200	36.200	387,111
2024-06-20	36.250	36.500	36.200	36.400	36.400	477,245
2024-06-19	36.100	36.650	36.050	36.250	36.250	1,418,453
2024-06-18	36.250	36.250	35.950	36.050	36.050	339,880
2024-06-17	35.850	36.100	35.750	36.100	36.100	748,635
2024-06-14	35.850	35.950	35.750	35.750	35.750	296,270
2024-06-13	35.400	35.950	35.350	35.650	35.650	359,159
2024-06-12	35.400	35.550	35.200	35.400	35.400	371,579
2024-06-11	36.000	36.000	35.400	35.400	35.400	745,863
2024-06-07	36.000	36.100	35.850	36.000	36.000	266,884
2024-06-06	35.950	36.050	35.850	36.000	36.000	354,212
2024-06-05	36.150	36.300	35.900	35.900	35.900	656,421
2024-06-04	36.250	36.250	36.050	36.100	36.100	341,802
2024-06-03	36.150	36.350	36.050	36.100	36.100	482,847
2024-05-31	35.900	36.550	35.900	36.100	36.100	624,159
2024-05-30	36.100	36.100	35.750	35.850	35.850	394,851
2024-05-29	36.250	36.300	36.050	36.100	36.100	582,898
2024-05-28	35.950	36.250	35.950	36.200	36.200	679,875
2024-05-27	35.650	35.950	35.550	35.950	35.950	772,976
2024-05-24	35.300	35.650	35.100	35.650	35.650	406,594
2024-05-23	35.900	35.950	35.350	35.400	35.400	512,673
2024-05-22	35.950	36.100	35.850	35.900	35.900	560,112
2024-05-21	36.300	36.300	35.950	35.950	35.950	573,001
2024-05-20	36.250	36.250	35.800	36.200	36.200	1,062,376
2024-05-17	35.950	36.100	35.650	35.950	35.950	1,175,411
2024-05-16	35.300	35.600	35.250	35.550	35.550	825,950
2024-05-15	34.950	35.250	34.950	35.150	35.150	497,193
2024-05-14	35.000	35.250	34.900	34.950	34.950	317,377
2024-05-13	35.100	35.250	34.950	34.950	34.950	458,838
2024-05-10	34.900	35.150	34.900	35.100	35.100	426,090
2024-05-09	35.100	35.250	34.900	34.900	34.900	359,909
2024-05-08	35.050	35.250	34.500	35.100	35.100	859,402

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-04	3.5784 TWD
2022-07-21	2.5920 TWD
2021-09-03	1.4840 TWD
2020-07-27	1.2787 TWD
2019-08-01	1.0200 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.