Alltek Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	40.050	41.050	40.050	40.950	36.781	5,130,280
2023-02-08	39.350	39.400	39.050	39.300	35.299	679,998
2023-02-07	39.050	39.150	38.800	39.100	35.120	780,767
2023-02-06	39.000	39.350	38.900	39.050	35.075	795,833
2023-02-03	39.300	39.300	39.050	39.150	35.164	654,018
2023-02-02	39.200	39.600	39.050	39.300	35.299	1,264,147
2023-02-01	38.500	39.100	38.450	39.000	35.030	1,625,837
2023-01-31	38.550	38.550	38.300	38.400	34.491	735,752
2023-01-30	38.500	38.500	38.250	38.400	34.491	1,135,679
2023-01-17	37.500	38.000	37.400	38.000	34.132	1,272,931
2023-01-16	37.500	37.550	37.300	37.500	33.682	504,532
2023-01-13	37.900	37.900	37.250	37.300	33.503	710,363
2023-01-12	38.000	38.000	37.550	37.750	33.907	578,004
2023-01-11	37.850	37.900	37.600	37.750	33.907	506,129
2023-01-10	37.700	37.800	37.500	37.550	33.727	835,047
2023-01-09	37.500	37.600	37.400	37.500	33.682	1,414,408
2023-01-06	36.350	36.750	36.300	36.750	33.009	300,326
2023-01-05	36.600	36.950	36.300	36.450	32.739	597,491
2023-01-04	36.100	36.800	35.850	36.500	32.784	1,021,439
2023-01-03	35.800	36.100	35.600	36.050	32.380	370,120
2022-12-30	35.800	35.900	35.600	35.700	32.066	347,177
2022-12-29	35.400	35.450	35.200	35.350	31.751	338,165
2022-12-28	36.100	36.100	35.700	35.700	32.066	339,119
2022-12-27	35.900	36.150	35.850	36.100	32.425	429,744
2022-12-26	35.800	36.000	35.500	35.900	32.245	238,688
2022-12-23	35.650	35.650	35.300	35.500	31.886	227,895
2022-12-22	35.700	35.900	35.650	35.650	32.021	359,532
2022-12-21	35.300	35.450	35.200	35.250	31.661	221,774
2022-12-20	35.650	35.750	35.050	35.150	31.572	772,828
2022-12-19	36.200	36.200	35.600	35.650	32.021	322,611
2022-12-16	35.550	36.000	35.400	35.850	32.200	418,094
2022-12-15	36.000	36.200	35.900	36.050	32.380	490,158
2022-12-14	35.850	36.100	35.700	36.000	32.335	571,331
2022-12-13	35.900	35.900	35.600	35.850	32.200	373,401
2022-12-12	35.650	35.700	35.300	35.650	32.021	389,599
2022-12-09	36.250	36.250	35.750	35.850	32.200	486,212
2022-12-08	35.650	36.350	35.650	35.900	32.245	1,236,091
2022-12-07	35.500	35.550	35.000	35.150	31.572	726,527
2022-12-06	35.600	36.250	35.550	35.650	32.021	1,043,343
2022-12-05	35.650	35.900	35.550	35.800	32.155	576,804
2022-12-02	35.300	35.500	35.200	35.400	31.796	1,097,765
2022-12-01	35.250	35.550	35.200	35.300	31.706	878,549
2022-11-30	34.750	35.100	34.600	35.100	31.527	583,078
2022-11-29	34.600	34.800	34.500	34.800	31.257	285,562
2022-11-28	34.500	34.800	34.300	34.700	31.167	271,784
2022-11-25	34.700	34.800	34.500	34.600	31.078	342,787
2022-11-24	34.500	34.700	34.450	34.700	31.167	337,585
2022-11-23	34.450	34.700	34.250	34.400	30.898	203,413
2022-11-22	34.350	34.450	34.250	34.250	30.763	322,821
2022-11-21	34.400	34.650	34.250	34.350	30.853	361,548
2022-11-18	34.800	34.900	34.200	34.250	30.763	719,420
2022-11-17	34.250	34.650	34.250	34.500	30.988	349,728
2022-11-16	34.900	34.950	34.200	34.300	30.808	642,515
2022-11-15	34.500	34.750	34.450	34.700	31.167	564,069
2022-11-14	35.100	35.200	34.550	34.800	31.257	932,877
2022-11-11	35.150	35.350	34.550	34.700	31.167	1,714,880
2022-11-10	33.350	34.100	33.350	34.050	30.584	704,644
2022-11-09	33.950	34.050	33.500	33.650	30.224	1,549,680
2022-11-08	32.900	34.400	32.900	33.700	30.269	1,590,818
2022-11-07	31.950	32.350	31.850	32.050	28.787	631,013

← NewerPage 16 of 21 · 1,222 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.