Alltek Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	35.200	35.300	35.050	35.200	35.200	223,019
2024-01-26	35.300	35.350	35.100	35.100	35.100	136,693
2024-01-25	35.350	35.400	35.250	35.300	35.300	162,718
2024-01-24	35.050	35.450	35.050	35.350	35.350	243,601
2024-01-23	35.100	35.200	35.050	35.100	35.100	135,496
2024-01-22	34.700	35.250	34.700	35.100	35.100	266,718
2024-01-19	34.550	34.800	34.550	34.700	34.700	134,313
2024-01-18	34.800	34.800	34.400	34.550	34.550	224,528
2024-01-17	34.650	35.050	34.500	34.500	34.500	525,319
2024-01-16	35.150	35.150	34.900	34.900	34.900	298,773
2024-01-15	35.050	35.200	34.950	35.150	35.150	247,898
2024-01-12	34.750	35.100	34.600	34.950	34.950	301,874
2024-01-11	34.600	34.900	34.600	34.750	34.750	274,184
2024-01-10	34.950	34.950	34.600	34.650	34.650	530,894
2024-01-09	35.550	35.600	34.900	35.050	35.050	1,283,364
2024-01-08	36.550	36.550	36.200	36.250	36.250	298,172
2024-01-05	36.200	36.500	36.200	36.300	36.300	185,425
2024-01-04	36.450	36.450	36.300	36.300	36.300	240,336
2024-01-03	36.250	36.550	36.250	36.500	36.500	315,345
2024-01-02	36.300	36.550	36.150	36.400	36.400	215,939
2023-12-29	36.200	36.350	36.000	36.300	36.300	229,974
2023-12-28	36.300	36.350	36.000	36.200	36.200	325,480
2023-12-27	36.050	36.500	36.050	36.300	36.300	444,385
2023-12-26	35.600	36.100	35.600	36.000	36.000	264,526
2023-12-25	35.600	35.700	35.500	35.550	35.550	184,438
2023-12-22	35.800	35.800	35.600	35.600	35.600	242,020
2023-12-21	35.700	35.800	35.600	35.750	35.750	236,004
2023-12-20	35.800	36.000	35.750	35.750	35.750	236,819
2023-12-19	36.100	36.100	35.600	35.750	35.750	404,377
2023-12-18	36.650	36.650	36.100	36.100	36.100	471,448
2023-12-15	36.400	36.500	36.300	36.450	36.450	441,693
2023-12-14	36.250	36.700	36.250	36.400	36.400	499,840
2023-12-13	35.650	36.300	35.550	36.200	36.200	642,121
2023-12-12	35.950	35.950	35.600	35.600	35.600	482,480
2023-12-11	36.000	36.150	35.300	35.800	35.800	991,635
2023-12-08	36.850	36.900	36.600	36.750	36.750	381,046
2023-12-07	37.000	37.150	36.650	36.700	36.700	676,079
2023-12-06	36.900	37.150	36.800	37.150	37.150	469,943
2023-12-05	37.200	37.200	36.750	36.900	36.900	490,155
2023-12-04	37.450	37.600	37.150	37.250	37.250	868,753
2023-12-01	37.200	37.400	37.100	37.350	37.350	1,030,629
2023-11-30	37.000	37.150	36.850	37.150	37.150	786,551
2023-11-29	36.900	37.000	36.800	37.000	37.000	829,996
2023-11-28	36.450	36.900	36.450	36.850	36.850	818,004
2023-11-27	37.000	37.100	36.300	36.450	36.450	631,513
2023-11-24	36.700	37.150	36.700	37.000	37.000	797,738
2023-11-23	36.900	36.900	36.500	36.650	36.650	590,492
2023-11-22	36.600	36.900	36.450	36.800	36.800	887,434
2023-11-21	36.700	36.750	36.400	36.450	36.450	774,074
2023-11-20	36.400	36.600	36.250	36.600	36.600	711,500
2023-11-17	36.000	36.300	35.950	36.200	36.200	909,832
2023-11-16	35.900	35.950	35.550	35.850	35.850	590,885
2023-11-15	35.550	35.900	35.550	35.750	35.750	761,996
2023-11-14	35.300	35.550	35.100	35.450	35.450	887,374
2023-11-13	35.450	35.550	35.200	35.300	35.300	538,883
2023-11-10	35.000	35.450	34.850	35.150	35.150	1,081,927
2023-11-09	34.950	35.000	34.400	34.450	34.450	351,785
2023-11-08	35.050	35.200	34.800	34.800	34.800	455,508
2023-11-07	34.600	34.800	34.500	34.700	34.700	310,347
2023-11-06	34.250	34.600	34.250	34.550	34.550	497,498

← NewerPage 12 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.