Alltek Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	35.300	35.300	34.500	34.700	34.700	925,721
2024-05-06	34.700	35.600	34.650	35.300	35.300	1,323,323
2024-05-03	34.900	34.900	34.650	34.650	34.650	372,387
2024-05-02	34.600	34.900	34.550	34.800	34.800	230,107
2024-04-30	34.900	34.900	34.500	34.600	34.600	356,895
2024-04-29	34.200	34.900	34.200	34.800	34.800	802,586
2024-04-26	34.050	34.250	33.950	34.100	34.100	307,708
2024-04-25	34.000	34.150	33.900	33.950	33.950	253,072
2024-04-24	33.600	34.100	33.600	33.950	33.950	330,695
2024-04-23	33.400	33.600	33.400	33.550	33.550	355,886
2024-04-22	33.550	33.550	33.200	33.300	33.300	711,305
2024-04-19	34.000	34.000	33.200	33.500	33.500	1,249,013
2024-04-18	34.600	34.600	33.850	34.000	34.000	997,997
2024-04-17	34.300	34.600	34.100	34.600	34.600	664,254
2024-04-16	34.500	34.500	33.900	33.950	33.950	1,245,760
2024-04-15	34.800	34.800	34.450	34.500	34.500	836,168
2024-04-12	34.800	34.900	34.550	34.800	34.800	470,711
2024-04-11	34.900	34.900	34.600	34.600	34.600	765,654
2024-04-10	34.750	35.050	34.750	34.900	34.900	996,937
2024-04-09	35.600	35.650	33.600	34.900	34.900	3,189,984
2024-04-08	36.600	36.600	36.250	36.400	36.400	473,906
2024-04-03	36.650	36.700	36.350	36.450	36.450	319,588
2024-04-02	36.750	36.900	36.650	36.750	36.750	647,077
2024-04-01	36.400	36.800	36.350	36.650	36.650	990,670
2024-03-29	36.250	36.450	36.150	36.200	36.200	292,416
2024-03-28	36.100	36.450	36.050	36.250	36.250	293,045
2024-03-27	36.000	36.200	35.800	36.100	36.100	413,981
2024-03-26	36.500	36.550	35.850	35.950	35.950	721,394
2024-03-25	36.550	36.650	36.450	36.500	36.500	468,762
2024-03-22	36.350	36.600	36.200	36.450	36.450	626,249
2024-03-21	36.000	36.300	35.950	36.300	36.300	527,256
2024-03-20	36.350	36.350	35.850	35.950	35.950	949,321
2024-03-19	36.000	36.300	35.950	36.150	36.150	721,048
2024-03-18	35.700	36.000	35.600	36.000	36.000	433,637
2024-03-15	35.950	35.950	35.750	35.800	35.800	542,092
2024-03-14	36.200	36.300	35.800	35.950	35.950	673,884
2024-03-13	36.100	36.750	36.100	36.150	36.150	1,014,723
2024-03-12	35.450	35.950	35.450	35.750	35.750	656,541
2024-03-11	35.750	35.800	35.200	35.450	35.450	937,866
2024-03-08	36.400	36.400	35.350	35.500	35.500	1,518,409
2024-03-07	37.100	37.200	36.350	36.350	36.350	1,133,273
2024-03-06	37.200	37.250	36.700	37.000	37.000	893,882
2024-03-05	37.400	37.600	37.150	37.200	37.200	2,460,792
2024-03-04	36.500	37.200	36.500	37.200	37.200	1,986,436
2024-03-01	36.400	36.750	36.300	36.350	36.350	397,410
2024-02-29	36.200	36.400	36.050	36.300	36.300	326,687
2024-02-27	36.650	36.900	36.050	36.200	36.200	608,778
2024-02-26	36.800	36.800	36.550	36.600	36.600	490,577
2024-02-23	36.600	36.850	36.600	36.600	36.600	604,463
2024-02-22	36.900	36.950	36.600	36.600	36.600	658,521
2024-02-21	36.950	37.050	36.600	36.850	36.850	558,573
2024-02-20	37.500	37.600	36.900	36.950	36.950	973,127
2024-02-19	37.900	37.900	36.850	37.350	37.350	1,479,867
2024-02-16	36.800	38.000	36.750	37.550	37.550	4,043,506
2024-02-15	36.500	37.700	36.300	36.300	36.300	2,392,256
2024-02-05	35.400	35.500	35.150	35.250	35.250	256,848
2024-02-02	35.700	35.850	35.450	35.450	35.450	362,050
2024-02-01	35.300	35.750	35.300	35.650	35.650	361,628
2024-01-31	35.250	35.350	35.200	35.300	35.300	211,145
2024-01-30	35.200	35.250	35.100	35.200	35.200	132,504

← NewerPage 11 of 21 · 1,221 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.