Alltek Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	34.200	34.350	34.100	34.250	34.250	328,925
2023-11-02	33.750	34.400	33.750	34.100	34.100	423,869
2023-11-01	33.600	33.750	33.550	33.700	33.700	241,882
2023-10-31	34.100	34.100	33.550	33.600	33.600	372,157
2023-10-30	33.750	34.150	33.650	33.900	33.900	471,028
2023-10-27	33.400	33.650	33.400	33.400	33.400	231,581
2023-10-26	33.800	33.800	33.200	33.350	33.350	419,241
2023-10-25	33.600	34.000	33.600	33.850	33.850	322,470
2023-10-24	33.400	33.650	33.250	33.550	33.550	251,398
2023-10-23	33.700	33.700	33.350	33.350	33.350	333,122
2023-10-20	34.000	34.000	33.300	33.750	33.750	482,771
2023-10-19	34.300	34.350	33.850	34.000	34.000	663,064
2023-10-18	33.950	35.500	33.200	35.500	35.500	1,327,451
2023-10-17	33.950	33.950	33.700	33.700	33.700	352,103
2023-10-16	34.250	34.250	33.800	33.950	33.950	265,024
2023-10-13	34.050	34.350	34.000	34.100	34.100	268,771
2023-10-12	34.000	34.100	33.350	34.050	34.050	1,181,858
2023-10-11	34.900	34.900	34.250	34.300	34.300	540,977
2023-10-06	34.350	34.700	34.250	34.600	34.600	364,498
2023-10-05	34.150	34.700	34.150	34.250	34.250	247,433
2023-10-04	34.300	34.300	33.950	34.000	34.000	782,081
2023-10-03	34.800	35.000	34.550	34.550	34.550	400,481
2023-10-02	34.850	35.100	34.650	34.800	34.800	485,686
2023-09-28	34.700	35.050	34.700	34.750	34.750	337,349
2023-09-27	34.900	35.100	34.500	34.700	34.700	450,135
2023-09-26	35.100	35.150	34.900	34.900	34.900	357,255
2023-09-25	34.950	35.150	34.850	35.000	35.000	390,496
2023-09-22	34.850	35.050	34.700	34.950	34.950	476,949
2023-09-21	34.900	35.100	34.500	34.900	34.900	772,588
2023-09-20	35.700	35.700	35.000	35.050	35.050	1,418,858
2023-09-19	36.700	36.850	35.700	35.700	35.700	1,539,532
2023-09-18	37.000	37.300	36.650	36.650	36.650	1,298,335
2023-09-15	38.000	38.100	36.800	36.900	36.900	3,459,364
2023-09-14	37.800	37.900	36.650	37.750	37.750	5,988,725
2023-09-13	34.900	37.000	34.750	37.000	37.000	5,131,780
2023-09-12	35.000	35.400	34.600	34.800	34.800	1,267,278
2023-09-11	37.000	37.000	34.750	35.050	35.050	3,170,496
2023-09-08	36.900	37.000	35.850	37.000	37.000	2,180,835
2023-09-07	36.000	38.200	35.700	36.650	36.650	8,093,858
2023-09-06	35.000	35.950	34.600	35.950	35.950	2,035,451
2023-09-05	34.650	34.900	34.650	34.850	34.850	411,303
2023-09-04	34.600	34.650	34.400	34.650	34.650	613,672
2023-09-01	34.850	34.850	34.550	34.600	34.600	440,096
2023-08-31	33.850	34.750	33.850	34.700	34.700	657,982
2023-08-30	33.950	34.000	33.800	33.850	33.850	250,773
2023-08-29	33.400	33.800	33.400	33.800	33.800	222,045
2023-08-28	34.000	34.000	33.350	33.400	33.400	585,474
2023-08-25	34.000	34.250	33.750	34.000	34.000	488,461
2023-08-24	33.900	34.100	33.750	34.000	34.000	667,938
2023-08-23	33.200	33.850	33.200	33.700	33.700	554,013
2023-08-22	33.500	33.500	33.100	33.200	33.200	437,618
2023-08-21	33.250	33.500	33.150	33.400	33.400	362,694
2023-08-18	33.350	34.050	33.100	33.250	33.250	880,101
2023-08-17	33.050	33.150	32.650	33.050	33.050	657,620
2023-08-16	33.000	33.300	32.050	33.150	33.150	1,750,072
2023-08-15	33.600	33.800	33.000	33.100	33.100	2,082,400
2023-08-14	34.800	34.800	33.600	33.850	33.850	1,620,561
2023-08-11	34.950	34.950	34.350	34.850	34.850	1,105,288
2023-08-10	35.550	35.550	34.550	34.650	34.650	1,332,315
2023-08-09	35.200	35.700	35.000	35.400	35.400	2,166,029

← NewerPage 13 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.