Alltek Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	41.000	41.100	40.100	40.450	36.332	2,603,176
2023-05-10	41.000	41.000	39.050	40.500	36.377	6,897,494
2023-05-09	42.900	42.900	42.200	42.500	38.173	926,229
2023-05-08	42.850	42.850	42.500	42.700	38.353	873,249
2023-05-05	42.650	42.900	42.500	42.600	38.263	1,066,106
2023-05-04	42.100	42.700	42.100	42.600	38.263	1,377,981
2023-05-03	42.000	42.300	41.700	42.050	37.769	666,267
2023-05-02	42.000	42.250	41.650	42.200	37.904	1,453,977
2023-04-28	41.300	41.650	41.200	41.600	37.365	930,397
2023-04-27	41.100	41.250	40.750	41.100	36.916	653,765
2023-04-26	40.750	41.200	40.500	41.050	36.871	1,025,182
2023-04-25	41.700	42.050	40.850	40.950	36.781	1,540,687
2023-04-24	41.300	41.850	41.250	41.700	37.455	697,859
2023-04-21	42.100	42.250	41.250	41.500	37.275	1,615,629
2023-04-20	42.650	42.700	41.950	42.050	37.769	1,757,077
2023-04-19	42.950	43.000	42.600	42.650	38.308	1,139,622
2023-04-18	43.150	43.150	42.700	42.700	38.353	1,690,425
2023-04-17	43.300	43.400	42.900	42.950	38.578	1,788,398
2023-04-14	43.550	43.800	43.050	43.150	38.757	2,955,679
2023-04-13	42.600	43.450	42.600	43.200	38.802	3,588,039
2023-04-12	42.900	43.350	42.300	42.700	38.353	7,512,067
2023-04-11	40.900	40.900	40.650	40.850	36.691	992,892
2023-04-10	41.300	41.300	40.800	40.950	36.781	774,937
2023-04-07	41.300	41.350	40.950	41.050	36.871	947,375
2023-04-06	41.200	41.250	40.950	41.150	36.961	1,151,635
2023-03-31	40.650	41.200	40.500	41.100	36.916	1,751,731
2023-03-30	40.250	40.650	40.250	40.450	36.332	939,737
2023-03-29	40.000	40.250	40.000	40.150	36.063	648,399
2023-03-28	40.450	40.500	40.000	40.000	35.928	1,173,426
2023-03-27	40.300	40.550	40.050	40.400	36.287	1,165,900
2023-03-24	40.650	40.750	40.050	40.250	36.152	1,631,381
2023-03-23	40.550	40.800	40.450	40.550	36.422	1,494,314
2023-03-22	41.150	41.150	40.700	40.750	36.602	1,642,616
2023-03-21	40.650	41.150	40.600	40.750	36.602	2,293,770
2023-03-20	39.950	40.400	39.900	40.300	36.197	2,461,090
2023-03-17	39.200	39.850	39.050	39.700	35.658	2,951,147
2023-03-16	38.600	39.200	38.550	38.800	34.850	3,767,785
2023-03-15	40.500	40.500	38.850	38.950	34.985	11,318,389
2023-03-14	39.550	40.850	39.200	40.350	36.242	3,394,408
2023-03-13	40.000	40.250	39.150	39.850	35.793	5,295,707
2023-03-10	40.100	41.300	39.350	40.500	36.377	10,201,398
2023-03-09	43.000	43.700	42.050	42.050	37.769	11,428,185
2023-03-08	45.800	46.750	45.700	46.700	41.946	2,083,872
2023-03-07	45.350	45.850	45.300	45.800	41.137	1,913,282
2023-03-06	44.650	45.300	44.650	45.200	40.599	1,869,414
2023-03-03	45.000	45.300	44.500	44.650	40.105	2,312,971
2023-03-02	44.550	44.800	44.350	44.750	40.194	1,634,760
2023-03-01	43.500	44.700	43.500	44.500	39.970	2,524,842
2023-02-24	43.250	43.800	42.950	43.700	39.251	2,979,518
2023-02-23	43.400	43.650	42.900	43.150	38.757	2,513,612
2023-02-22	42.200	43.150	42.200	43.150	38.757	2,519,940
2023-02-21	41.950	43.000	41.900	42.700	38.353	2,776,216
2023-02-20	41.800	41.900	41.150	41.800	37.545	2,864,050
2023-02-17	42.850	42.850	41.650	41.800	37.545	3,957,473
2023-02-16	42.000	42.850	42.000	42.800	38.443	3,271,551
2023-02-15	41.600	42.000	41.600	41.850	37.590	2,839,988
2023-02-14	41.650	41.800	41.200	41.300	37.096	2,491,829
2023-02-13	40.950	41.100	40.700	41.050	36.871	2,440,105
2023-02-10	41.150	41.300	40.500	40.550	36.422	2,850,614
2023-02-09	40.050	41.050	40.050	40.950	36.781	5,130,280

← NewerPage 15 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.