Alltek Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	35.200	35.200	34.200	34.400	34.400	1,797,738
2023-08-07	35.150	35.150	34.400	34.800	34.800	1,425,667
2023-08-04	35.850	35.900	35.100	35.150	35.150	3,928,088
2023-08-02	39.500	39.650	39.250	39.350	35.344	3,630,327
2023-08-01	40.000	40.000	39.300	39.500	35.479	3,114,211
2023-07-31	39.800	40.150	39.700	39.900	35.838	2,712,740
2023-07-28	39.550	39.700	39.400	39.600	35.569	2,348,020
2023-07-27	39.550	39.600	39.300	39.450	35.434	1,624,224
2023-07-26	39.550	39.750	39.450	39.500	35.479	1,580,882
2023-07-25	39.550	39.550	39.150	39.450	35.434	1,707,998
2023-07-24	39.600	39.600	39.350	39.450	35.434	956,714
2023-07-21	39.550	39.650	39.300	39.550	35.524	801,757
2023-07-20	39.250	39.600	39.200	39.550	35.524	808,037
2023-07-19	39.900	40.050	39.200	39.250	35.254	1,796,610
2023-07-18	40.350	40.400	39.850	39.950	35.883	938,439
2023-07-17	39.850	40.250	39.850	40.200	36.108	1,089,595
2023-07-14	40.000	40.150	39.750	39.850	35.793	1,002,011
2023-07-13	39.500	39.950	39.400	39.800	35.748	1,165,149
2023-07-12	39.100	39.300	38.750	39.300	35.299	1,066,450
2023-07-11	38.950	39.200	38.650	39.100	35.120	1,022,838
2023-07-10	38.500	39.350	38.200	38.950	34.985	4,353,987
2023-07-07	41.250	41.250	40.850	40.900	36.736	736,111
2023-07-06	41.300	41.400	41.100	41.200	37.006	625,629
2023-07-05	41.400	41.450	41.250	41.350	37.140	418,362
2023-07-04	41.300	41.450	40.950	41.200	37.006	867,242
2023-07-03	41.100	41.350	41.000	41.250	37.051	735,665
2023-06-30	40.900	41.100	40.700	41.050	36.871	532,162
2023-06-29	40.850	41.200	40.700	40.900	36.736	478,722
2023-06-28	40.850	41.050	40.850	40.850	36.691	645,228
2023-06-27	41.000	41.100	40.750	40.850	36.691	795,764
2023-06-26	41.200	41.200	40.600	41.000	36.826	668,522
2023-06-21	41.200	41.250	41.000	41.200	37.006	700,722
2023-06-20	41.500	41.500	41.100	41.150	36.961	514,973
2023-06-19	41.700	41.750	41.250	41.400	37.185	884,781
2023-06-16	42.000	42.000	41.600	41.700	37.455	735,610
2023-06-15	42.050	42.050	41.600	41.750	37.500	913,848
2023-06-14	41.150	42.050	41.150	42.050	37.769	1,537,072
2023-06-13	41.350	41.350	40.850	41.250	37.051	941,147
2023-06-12	41.800	41.800	40.600	41.100	36.916	2,579,530
2023-06-09	42.400	42.400	42.200	42.350	38.039	782,467
2023-06-08	42.300	42.400	42.200	42.250	37.949	651,538
2023-06-07	42.350	42.400	42.250	42.350	38.039	705,234
2023-06-06	42.400	42.450	42.000	42.200	37.904	701,604
2023-06-05	41.950	42.300	41.950	42.200	37.904	1,101,787
2023-06-02	41.850	41.950	41.800	41.900	37.634	701,595
2023-06-01	41.900	41.900	41.750	41.850	37.590	509,328
2023-05-31	41.900	41.900	41.750	41.850	37.590	534,195
2023-05-30	41.900	41.900	41.650	41.700	37.455	551,398
2023-05-29	41.800	41.950	41.600	41.750	37.500	779,745
2023-05-26	41.950	42.000	41.550	41.550	37.320	1,107,565
2023-05-25	41.850	41.950	41.600	41.850	37.590	775,995
2023-05-24	41.600	41.800	41.550	41.800	37.545	623,194
2023-05-23	41.600	41.750	41.400	41.550	37.320	704,338
2023-05-22	41.600	41.800	41.550	41.550	37.320	592,703
2023-05-19	41.550	41.850	41.400	41.450	37.230	977,508
2023-05-18	41.550	41.550	41.200	41.400	37.185	842,591
2023-05-17	41.150	41.250	41.100	41.150	36.961	764,734
2023-05-16	41.300	41.350	41.100	41.150	36.961	1,096,775
2023-05-15	40.900	41.400	40.700	41.100	36.916	1,168,520
2023-05-12	40.500	41.100	40.150	41.050	36.871	965,150

← NewerPage 14 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.