Alltek Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	52.500	54.100	51.900	53.500	53.500	3,486,786
2026-04-27	55.400	55.500	51.000	53.200	53.200	12,412,556
2026-04-24	50.300	54.500	50.100	54.500	54.500	13,145,118
2026-04-23	51.200	51.900	47.950	49.550	49.550	7,009,637
2026-04-22	48.700	50.300	48.600	50.000	50.000	3,748,263
2026-04-21	49.400	49.450	47.450	48.600	48.600	2,919,712
2026-04-20	48.100	49.350	47.950	48.500	48.500	4,578,526
2026-04-17	47.050	48.000	47.050	47.450	47.450	2,596,589
2026-04-16	47.200	48.400	46.700	47.000	47.000	5,619,045
2026-04-15	46.300	47.200	45.250	46.000	46.000	4,532,008
2026-04-14	45.900	46.950	45.300	46.300	46.300	4,481,737
2026-04-13	43.700	46.200	43.050	45.300	45.300	5,334,030
2026-04-10	45.500	46.300	43.400	43.700	43.700	3,324,976
2026-04-09	43.500	44.300	43.200	43.950	43.950	2,747,617
2026-04-08	42.100	43.550	41.750	43.050	43.050	2,309,700
2026-04-07	41.450	41.500	40.750	41.000	41.000	1,325,929
2026-04-02	41.400	41.450	40.300	40.350	40.350	2,574,352
2026-04-01	42.300	42.850	41.100	41.500	41.500	2,901,287
2026-03-31	41.250	42.000	40.600	41.450	41.450	2,473,186
2026-03-30	44.000	44.000	41.700	41.900	41.900	3,913,274
2026-03-27	43.850	44.800	43.400	44.450	44.450	5,609,289
2026-03-26	43.500	44.250	43.200	43.850	43.850	2,300,504
2026-03-25	43.750	43.850	42.750	43.450	43.450	1,818,265
2026-03-24	43.600	43.750	42.600	42.900	42.900	2,895,929
2026-03-23	41.800	43.550	41.350	42.550	42.550	2,665,219
2026-03-20	43.600	45.000	42.600	42.800	42.800	5,251,908
2026-03-19	43.800	44.300	43.150	43.250	43.250	2,851,501
2026-03-18	45.800	45.850	43.000	44.650	44.650	7,552,159
2026-03-17	42.250	45.000	41.850	44.800	44.800	10,535,623
2026-03-16	42.150	43.200	41.150	41.900	41.900	7,800,826
2026-03-13	37.950	40.450	37.900	39.850	39.850	9,013,447
2026-03-12	37.700	37.950	37.300	37.550	37.550	2,465,104
2026-03-11	35.050	37.000	35.050	36.450	36.450	1,663,162
2026-03-10	35.300	35.350	34.750	34.950	34.950	578,685
2026-03-09	34.450	34.850	33.600	34.100	34.100	957,856
2026-03-06	35.100	35.600	35.000	35.350	35.350	533,144
2026-03-05	34.600	35.450	34.500	35.300	35.300	962,083
2026-03-04	34.750	34.800	33.500	33.900	33.900	1,200,201
2026-03-03	35.700	35.900	35.000	35.200	35.200	866,231
2026-03-02	36.350	36.500	35.650	35.750	35.750	1,133,645
2026-02-26	37.150	37.350	36.600	36.700	36.700	948,128
2026-02-25	36.750	37.200	36.600	37.050	37.050	1,447,521
2026-02-24	37.250	37.400	36.650	36.850	36.850	1,366,171
2026-02-23	37.400	37.600	36.950	37.250	37.250	1,634,168
2026-02-11	37.850	37.950	36.800	37.400	37.400	3,213,012
2026-02-10	35.700	38.000	35.700	37.300	37.300	6,742,885
2026-02-09	35.800	36.400	35.200	35.700	35.700	2,933,964
2026-02-06	35.450	35.800	34.600	35.450	35.450	1,746,366
2026-02-05	34.900	35.900	34.500	35.450	35.450	3,206,707
2026-02-04	33.300	35.000	33.250	35.000	35.000	2,531,461
2026-02-03	33.000	33.600	33.000	33.200	33.200	383,600
2026-02-02	33.200	33.500	32.800	32.850	32.850	329,452
2026-01-30	33.400	33.400	32.800	33.200	33.200	413,415
2026-01-29	33.650	33.650	33.200	33.400	33.400	265,443
2026-01-28	33.600	33.700	33.200	33.600	33.600	480,891
2026-01-27	33.700	33.950	33.500	33.500	33.500	527,180
2026-01-26	33.850	34.250	33.450	33.650	33.650	699,302
2026-01-23	33.600	33.850	33.400	33.650	33.650	440,301
2026-01-22	33.450	33.600	33.350	33.550	33.550	367,251
2026-01-21	33.400	33.600	33.100	33.450	33.450	554,702

← NewerPage 3 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.