Alltek Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	57.300	58.000	56.700	58.000	58.000	1,102,325
2026-07-22	57.500	58.000	56.700	57.200	57.200	1,265,259
2026-07-21	55.500	57.800	55.300	57.300	57.300	1,558,366
2026-07-20	56.700	56.700	53.300	55.500	55.500	1,814,241
2026-07-17	59.200	59.200	55.600	55.900	55.900	1,825,479
2026-07-16	60.600	60.700	58.500	60.000	60.000	1,094,072
2026-07-15	59.600	62.900	59.000	60.300	60.300	2,530,964
2026-07-14	60.000	60.100	57.400	58.600	58.600	1,468,200
2026-07-13	61.800	62.900	59.000	59.900	59.900	2,450,450
2026-07-10	58.800	58.800	58.800	58.800	58.800	0
2026-07-09	57.600	60.600	57.300	58.800	58.800	1,640,470
2026-07-08	58.100	59.200	56.600	57.200	57.200	1,363,387
2026-07-07	60.800	61.100	58.200	58.500	58.500	1,143,070
2026-07-06	61.000	61.300	59.700	60.400	60.400	950,144
2026-07-03	58.900	60.800	58.800	60.200	60.200	1,394,555
2026-07-02	57.500	59.000	56.400	59.000	59.000	1,606,200
2026-07-01	59.600	60.200	57.400	57.600	57.600	1,569,582
2026-06-30	59.300	59.700	58.700	59.200	59.200	910,795
2026-06-29	60.300	60.400	58.100	58.400	58.400	1,814,117
2026-06-26	60.600	61.600	60.100	60.200	60.200	1,546,422
2026-06-25	61.800	62.100	60.600	60.600	60.600	936,449
2026-06-24	61.500	61.900	60.400	61.200	61.200	1,617,001
2026-06-23	63.200	63.300	61.800	61.900	61.900	1,284,382
2026-06-22	63.800	63.900	62.400	62.800	62.800	2,184,795
2026-06-18	61.600	62.700	61.200	62.300	62.300	2,091,184
2026-06-17	60.100	60.500	59.100	60.300	60.300	1,720,649
2026-06-16	61.800	62.600	60.500	60.600	60.600	1,731,394
2026-06-15	62.700	63.300	60.700	61.300	61.300	2,028,498
2026-06-12	64.300	64.300	61.000	61.200	61.200	3,612,410
2026-06-11	62.900	63.500	60.400	61.800	61.800	3,959,969
2026-06-10	70.000	70.800	64.300	64.900	64.900	6,344,651
2026-06-09	70.700	72.200	69.300	71.400	71.400	2,109,728
2026-06-08	66.200	70.700	66.200	69.900	69.900	2,915,651
2026-06-05	76.400	76.700	73.300	73.500	73.500	2,651,534
2026-06-04	77.300	78.400	76.200	77.000	77.000	2,169,836
2026-06-03	77.200	79.500	77.000	77.800	77.800	2,616,412
2026-06-02	75.300	77.800	74.600	77.800	77.800	2,640,112
2026-06-01	76.500	78.300	75.000	75.300	75.300	3,631,764
2026-05-29	80.400	80.400	75.300	76.100	76.100	4,509,397
2026-05-28	81.800	82.200	78.100	78.500	78.500	3,877,592
2026-05-27	81.200	83.700	80.200	81.400	81.400	5,696,375
2026-05-26	73.900	80.500	73.100	80.400	80.400	7,918,103
2026-05-25	77.900	77.900	73.100	73.900	73.900	7,799,538
2026-05-22	79.600	80.500	78.000	78.000	78.000	5,598,876
2026-05-21	79.000	80.600	74.600	79.100	79.100	10,165,995
2026-05-20	76.300	79.800	76.200	78.000	78.000	7,939,423
2026-05-19	72.200	77.600	71.600	76.200	76.200	9,149,758
2026-05-18	68.800	73.500	67.100	73.300	73.300	11,501,709
2026-05-15	65.500	68.800	59.600	68.000	68.000	10,215,866
2026-05-14	63.000	65.200	62.200	63.500	63.500	4,574,363
2026-05-13	62.900	65.500	60.000	62.700	62.700	11,526,503
2026-05-12	64.700	66.500	64.100	66.500	66.500	8,033,559
2026-05-11	58.600	60.500	58.600	60.500	60.500	6,577,026
2026-05-08	55.100	56.200	53.500	55.000	55.000	2,430,099
2026-05-07	56.700	56.700	54.500	54.700	54.700	2,991,499
2026-05-06	55.100	56.300	54.000	55.900	55.900	5,217,938
2026-05-05	51.800	55.000	51.800	54.100	54.100	2,980,853
2026-05-04	52.700	52.900	51.200	51.800	51.800	2,616,398
2026-04-30	50.900	52.800	50.500	52.200	52.200	2,940,768
2026-04-29	52.800	53.300	51.000	51.100	51.100	3,486,257

← NewerPage 2 of 21 · 1,220 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.