Alltek Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	31.000	31.300	31.000	31.200	31.200	183,578
2025-10-22	30.800	31.250	30.800	31.250	31.250	389,486
2025-10-21	30.700	31.050	30.700	30.800	30.800	408,001
2025-10-20	31.050	31.050	30.700	30.700	30.700	422,001
2025-10-17	30.950	31.400	30.800	30.900	30.900	335,001
2025-10-16	30.000	31.200	30.000	30.950	30.950	1,375,501
2025-10-15	30.950	31.000	29.250	29.250	29.250	1,438,571
2025-10-14	31.150	31.450	30.700	30.900	30.900	641,585
2025-10-13	31.000	31.300	30.700	31.150	31.150	462,246
2025-10-09	31.550	31.900	31.400	31.600	31.600	338,241
2025-10-08	31.650	31.650	31.050	31.250	31.250	241,233
2025-10-07	31.000	31.300	30.700	31.200	31.200	297,484
2025-10-03	31.850	31.850	30.900	30.900	30.900	609,208
2025-10-02	31.300	32.250	31.300	31.600	31.600	739,963
2025-10-01	31.600	31.900	31.250	31.300	31.300	182,511
2025-09-30	31.000	31.350	30.950	31.300	31.300	275,001
2025-09-29	30.950	30.950	30.950	30.950	30.950	0
2025-09-26	31.500	31.500	30.850	30.950	30.950	689,333
2025-09-25	31.500	31.950	31.500	31.550	31.550	238,647
2025-09-24	31.750	31.900	31.600	31.650	31.650	247,502
2025-09-23	32.250	32.250	31.700	31.700	31.700	410,190
2025-09-22	31.900	32.250	31.900	32.250	32.250	411,857
2025-09-19	31.700	31.950	31.650	31.850	31.850	499,740
2025-09-18	31.550	31.850	31.300	31.650	31.650	643,185
2025-09-17	31.100	31.550	31.100	31.250	31.250	337,004
2025-09-16	31.150	31.300	31.000	31.150	31.150	359,100
2025-09-15	31.000	31.400	31.000	31.300	31.300	345,851
2025-09-12	31.050	31.300	31.050	31.100	31.100	429,254
2025-09-11	31.900	31.900	31.100	31.100	31.100	990,091
2025-09-10	32.000	32.050	31.800	31.850	31.850	388,800
2025-09-09	32.400	32.400	31.900	31.950	31.950	415,750
2025-09-08	32.750	32.750	32.100	32.100	32.100	361,947
2025-09-05	32.250	32.350	32.000	32.050	32.050	304,002
2025-09-04	32.000	32.250	31.950	32.050	32.050	422,892
2025-09-03	31.600	32.000	31.600	32.000	32.000	334,841
2025-09-02	31.600	31.900	31.400	31.600	31.600	374,778
2025-09-01	32.150	32.150	31.400	31.500	31.500	599,432
2025-08-29	32.350	32.450	32.150	32.150	32.150	399,177
2025-08-28	32.300	32.500	32.100	32.250	32.250	512,256
2025-08-27	32.150	32.500	32.150	32.250	32.250	525,674
2025-08-26	31.750	32.100	31.600	32.050	32.050	428,816
2025-08-25	31.950	32.100	31.800	31.850	31.850	384,242
2025-08-22	31.700	32.100	31.550	31.650	31.650	563,100
2025-08-21	31.500	31.950	31.500	31.700	31.700	966,314
2025-08-20	31.950	32.000	31.450	31.500	31.500	1,208,320
2025-08-19	31.950	32.050	31.450	31.550	31.550	2,108,335
2025-08-18	32.600	32.800	32.000	32.050	32.050	1,587,025
2025-08-15	33.200	33.200	32.450	32.550	32.550	1,584,122
2025-08-14	33.550	33.550	33.200	33.350	33.350	1,074,676
2025-08-13	34.300	34.300	33.500	33.600	33.600	1,344,500
2025-08-12	33.250	34.350	33.200	34.300	34.300	2,101,648
2025-08-11	35.750	35.800	35.500	35.700	35.700	2,312,287
2025-08-08	36.100	36.100	35.600	35.750	35.750	1,657,980
2025-08-07	36.050	36.300	35.950	36.100	36.100	1,193,902
2025-08-06	36.300	36.350	36.000	36.150	36.150	2,232,036
2025-08-05	36.900	37.300	36.900	37.150	37.150	748,489
2025-08-04	36.350	37.050	36.350	36.950	36.950	1,168,012
2025-08-01	35.650	36.500	35.400	36.450	36.450	1,243,974
2025-07-31	36.600	36.600	35.750	35.900	35.900	1,524,001
2025-07-30	36.250	36.350	36.100	36.300	36.300	704,410

← NewerPage 5 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.