Alltek Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	34.000	34.000	33.400	33.400	33.400	431,059
2026-01-19	33.850	33.850	33.600	33.800	33.800	464,814
2026-01-16	33.750	33.900	33.500	33.600	33.600	611,402
2026-01-15	33.700	33.700	33.300	33.600	33.600	518,343
2026-01-14	33.450	33.750	33.300	33.500	33.500	863,304
2026-01-13	32.900	33.200	32.650	33.150	33.150	1,268,338
2026-01-12	32.100	32.550	32.100	32.350	32.350	508,285
2026-01-09	31.850	32.150	31.700	32.100	32.100	434,096
2026-01-08	32.650	32.650	31.800	31.850	31.850	444,850
2026-01-07	32.150	32.450	31.950	32.350	32.350	601,715
2026-01-06	31.650	32.150	31.600	32.100	32.100	765,209
2026-01-05	31.900	32.000	31.500	31.550	31.550	409,042
2026-01-02	31.750	32.050	31.600	31.900	31.900	275,797
2025-12-31	31.500	31.800	31.500	31.650	31.650	278,176
2025-12-30	31.700	31.700	31.350	31.500	31.500	294,044
2025-12-29	31.600	31.750	31.450	31.700	31.700	203,411
2025-12-26	31.600	31.650	31.400	31.500	31.500	231,206
2025-12-24	31.750	31.850	31.500	31.550	31.550	337,041
2025-12-23	31.700	31.850	31.600	31.700	31.700	216,758
2025-12-22	31.600	31.800	31.600	31.700	31.700	153,424
2025-12-19	31.800	31.800	31.400	31.650	31.650	412,279
2025-12-18	31.850	32.050	31.650	31.800	31.800	220,775
2025-12-17	31.500	32.000	31.500	31.550	31.550	179,117
2025-12-16	31.650	31.900	31.500	31.800	31.800	257,000
2025-12-15	31.700	32.050	31.500	31.900	31.900	193,001
2025-12-12	31.850	32.100	31.700	31.800	31.800	266,001
2025-12-11	32.600	32.700	31.700	31.850	31.850	1,000,614
2025-12-10	33.450	33.550	33.000	33.000	33.000	290,040
2025-12-09	33.400	33.650	33.300	33.450	33.450	427,853
2025-12-08	33.750	33.750	33.200	33.200	33.200	200,115
2025-12-05	33.650	33.650	33.250	33.450	33.450	234,432
2025-12-04	33.600	33.800	33.500	33.600	33.600	435,300
2025-12-03	33.300	33.650	33.100	33.550	33.550	453,898
2025-12-02	33.050	33.350	32.950	33.200	33.200	288,578
2025-12-01	33.350	33.350	32.800	32.900	32.900	243,090
2025-11-28	33.350	33.350	33.100	33.200	33.200	376,213
2025-11-27	33.200	33.400	33.000	33.350	33.350	378,376
2025-11-26	33.500	33.800	33.250	33.250	33.250	529,761
2025-11-25	32.950	33.350	32.950	33.300	33.300	580,398
2025-11-24	32.650	33.000	32.350	32.800	32.800	352,566
2025-11-21	32.750	32.750	32.150	32.250	32.250	511,591
2025-11-20	32.550	33.050	32.400	33.050	33.050	715,000
2025-11-19	32.400	32.650	31.950	32.100	32.100	377,100
2025-11-18	33.450	33.450	32.300	32.500	32.500	705,001
2025-11-17	34.000	34.000	33.200	33.250	33.250	898,050
2025-11-14	32.800	33.900	32.600	33.550	33.550	1,772,585
2025-11-13	33.000	33.200	32.650	33.000	33.000	604,464
2025-11-12	32.550	33.000	32.400	33.000	33.000	1,109,068
2025-11-11	31.750	32.550	31.750	32.400	32.400	1,375,930
2025-11-10	31.850	31.850	30.900	31.100	31.100	496,044
2025-11-07	31.800	31.900	31.200	31.450	31.450	851,530
2025-11-06	31.400	32.600	31.400	32.350	32.350	683,952
2025-11-05	31.600	31.850	31.100	31.350	31.350	398,687
2025-11-04	31.900	32.150	31.600	31.600	31.600	554,400
2025-11-03	32.000	32.100	31.800	31.900	31.900	481,861
2025-10-31	31.900	32.100	31.600	32.000	32.000	479,888
2025-10-30	31.300	32.050	31.300	31.700	31.700	689,806
2025-10-29	31.850	31.850	31.500	31.550	31.550	248,010
2025-10-28	31.700	31.900	31.600	31.700	31.700	489,900
2025-10-27	31.700	31.750	31.300	31.750	31.750	559,008

← NewerPage 4 of 21 · 1,216 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.