Alltek Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	38.850	38.900	38.000	38.100	34.221	2,275,598
2022-08-09	36.900	38.500	36.600	38.150	34.266	3,237,730
2022-08-08	36.500	37.200	36.050	36.900	33.144	3,544,221
2022-08-05	34.700	35.000	34.600	35.000	31.437	894,262
2022-08-04	34.600	34.600	33.950	34.500	30.988	573,405
2022-08-03	35.000	35.000	34.100	34.300	30.808	850,901
2022-08-02	35.250	35.250	34.550	34.600	31.078	1,011,258
2022-08-01	35.000	35.350	34.750	35.250	31.661	818,629
2022-07-29	34.300	35.100	34.300	34.850	31.302	1,019,925
2022-07-28	34.300	34.350	34.050	34.200	30.718	376,356
2022-07-27	33.850	34.250	33.850	34.100	30.629	320,263
2022-07-26	33.900	34.100	33.850	34.100	30.629	495,357
2022-07-25	34.100	34.100	33.700	33.950	30.494	667,171
2022-07-22	34.300	34.300	34.000	34.100	30.629	873,563
2022-07-21	33.950	34.700	33.850	34.250	30.763	1,961,981
2022-07-20	42.120	42.606	41.580	41.850	32.650	2,830,336
2022-07-19	41.580	42.120	41.580	41.904	32.692	1,178,966
2022-07-18	40.932	41.904	40.716	41.904	32.692	1,834,647
2022-07-15	40.716	41.364	40.554	40.554	31.638	1,407,956
2022-07-14	39.852	40.824	39.582	40.716	31.765	758,498
2022-07-13	39.420	40.230	39.420	40.122	31.301	889,431
2022-07-12	39.420	39.690	38.664	38.718	30.206	693,244
2022-07-11	39.204	40.068	39.042	39.852	31.091	888,582
2022-07-08	38.880	39.420	38.610	39.204	30.585	1,091,774
2022-07-07	37.206	38.556	36.882	38.394	29.953	1,350,602
2022-07-06	37.584	37.584	36.612	36.612	28.563	790,062
2022-07-05	37.800	37.854	36.666	37.584	29.321	842,363
2022-07-04	37.152	37.854	36.936	37.152	28.984	690,055
2022-07-01	39.312	39.312	37.422	37.422	29.195	1,731,090
2022-06-30	40.500	40.500	39.312	39.420	30.754	1,030,604
2022-06-29	40.770	40.824	40.392	40.608	31.681	496,917
2022-06-28	41.040	41.148	40.554	41.094	32.060	340,285
2022-06-27	40.500	41.040	40.500	41.040	32.018	755,177
2022-06-24	39.960	40.662	39.852	40.014	31.217	767,743
2022-06-23	40.230	40.500	39.474	39.798	31.049	1,233,021
2022-06-22	41.526	41.526	40.014	40.176	31.344	1,457,531
2022-06-21	40.716	41.472	40.716	41.364	32.270	883,139
2022-06-20	42.336	42.336	40.608	40.608	31.681	2,049,857
2022-06-17	41.580	42.444	41.472	42.012	32.776	1,334,749
2022-06-16	43.470	43.686	42.120	42.174	32.902	2,152,262
2022-06-15	43.146	43.686	42.822	43.200	33.703	1,205,515
2022-06-14	45.900	46.332	42.228	43.146	33.661	6,941,269
2022-06-13	44.604	45.792	44.550	45.684	35.641	2,011,263
2022-06-10	44.658	45.846	44.442	45.522	35.514	2,788,110
2022-06-09	43.632	45.360	43.470	45.198	35.261	3,847,016
2022-06-08	43.686	45.846	43.416	43.524	33.955	7,094,347
2022-06-07	42.822	43.794	42.660	43.254	33.745	1,740,207
2022-06-06	42.498	43.308	42.066	43.038	33.576	1,282,012
2022-06-02	42.822	42.876	42.336	42.498	33.155	606,356
2022-06-01	41.904	43.092	41.742	42.768	33.366	1,791,151
2022-05-31	42.120	42.120	41.796	41.904	32.692	761,686
2022-05-30	42.336	42.498	42.120	42.120	32.860	728,158
2022-05-27	42.390	42.498	42.120	42.174	32.902	578,445
2022-05-26	42.498	42.660	42.228	42.228	32.944	603,840
2022-05-25	42.228	42.444	41.796	42.336	33.029	864,534
2022-05-24	42.012	42.498	41.742	41.958	32.734	1,392,363
2022-05-23	42.120	42.228	41.418	41.634	32.481	1,707,369
2022-05-20	42.552	42.606	41.958	42.066	32.818	2,102,443
2022-05-19	43.200	43.578	42.174	42.498	33.155	4,122,611
2022-05-18	43.200	44.280	42.984	44.280	34.545	4,266,519

← NewerPage 18 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.