Alltek Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	36.250	36.350	36.100	36.300	36.300	704,410
2025-07-29	36.400	36.700	36.200	36.300	36.300	1,144,250
2025-07-28	36.200	36.500	36.200	36.350	36.350	687,340
2025-07-25	36.200	36.300	36.100	36.200	36.200	423,321
2025-07-24	36.250	36.500	36.000	36.100	36.100	569,179
2025-07-23	35.600	36.200	35.600	36.150	36.150	635,859
2025-07-22	36.450	36.450	35.550	35.600	35.600	821,078
2025-07-21	36.000	36.250	36.000	36.100	36.100	404,020
2025-07-18	36.400	36.400	35.950	36.000	36.000	659,336
2025-07-17	35.900	36.250	35.800	36.250	36.250	542,102
2025-07-16	35.200	35.700	35.200	35.700	35.700	738,761
2025-07-15	35.150	35.400	35.100	35.200	35.200	525,410
2025-07-14	35.700	35.700	35.150	35.150	35.150	1,131,850
2025-07-11	36.200	36.200	35.500	35.850	35.850	1,840,712
2025-07-10	36.800	37.150	36.800	36.850	36.850	378,139
2025-07-09	36.950	37.150	36.900	36.900	36.900	268,067
2025-07-08	36.550	37.200	36.450	36.950	36.950	851,147
2025-07-07	37.350	37.600	37.050	37.150	37.150	590,003
2025-07-04	38.250	38.250	37.350	37.350	37.350	818,090
2025-07-03	38.400	38.500	38.200	38.200	38.200	995,406
2025-07-02	37.650	38.400	37.500	38.300	38.300	1,228,115
2025-07-01	37.100	37.950	37.100	37.500	37.500	970,211
2025-06-30	37.650	37.700	37.150	37.150	37.150	372,503
2025-06-27	37.650	37.900	37.500	37.650	37.650	274,002
2025-06-26	37.550	37.950	37.550	37.600	37.600	261,202
2025-06-25	37.850	38.000	37.650	37.650	37.650	456,162
2025-06-24	37.200	37.850	37.200	37.750	37.750	429,272
2025-06-23	36.500	37.100	36.300	36.900	36.900	430,043
2025-06-20	37.500	37.550	36.900	37.000	37.000	825,144
2025-06-19	38.100	38.100	37.550	37.550	37.550	744,551
2025-06-18	38.100	38.350	37.750	38.250	38.250	617,248
2025-06-17	38.350	38.350	37.800	37.800	37.800	626,748
2025-06-16	38.000	38.100	37.850	38.000	38.000	473,210
2025-06-13	38.450	38.650	37.850	38.050	38.050	1,074,358
2025-06-12	38.350	38.900	38.250	38.750	38.750	1,664,074
2025-06-11	37.850	38.300	37.850	38.200	38.200	895,828
2025-06-10	38.350	38.400	38.150	38.300	38.300	733,424
2025-06-09	38.700	38.800	38.000	38.150	38.150	574,488
2025-06-06	38.550	38.600	38.050	38.400	38.400	538,320
2025-06-05	38.150	38.600	38.100	38.400	38.400	816,427
2025-06-04	37.800	38.250	37.800	38.250	38.250	864,844
2025-06-03	37.500	37.950	37.450	37.600	37.600	517,122
2025-06-02	37.850	37.850	37.100	37.500	37.500	571,535
2025-05-29	37.850	38.000	37.700	37.850	37.850	408,091
2025-05-28	38.300	38.300	37.600	37.750	37.750	532,476
2025-05-27	38.050	38.300	37.750	37.900	37.900	502,750
2025-05-26	38.300	38.500	38.150	38.200	38.200	616,051
2025-05-23	38.000	38.500	38.000	38.300	38.300	1,173,234
2025-05-22	38.000	38.050	37.650	38.050	38.050	355,018
2025-05-21	37.700	38.000	37.450	38.000	38.000	649,594
2025-05-20	37.950	38.000	37.450	37.600	37.600	627,530
2025-05-19	38.450	38.450	37.650	37.700	37.700	1,115,145
2025-05-16	38.050	38.850	38.050	38.400	38.400	4,588,366
2025-05-15	37.700	38.350	37.250	37.800	37.800	1,503,180
2025-05-14	37.300	37.650	37.300	37.500	37.500	1,027,700
2025-05-13	38.400	38.550	37.000	37.250	37.250	3,599,309
2025-05-12	38.900	38.900	38.500	38.700	38.700	1,115,182
2025-05-09	38.500	38.700	38.150	38.700	38.700	1,628,757
2025-05-08	38.200	38.800	37.750	38.250	38.250	1,993,583
2025-05-07	38.300	38.350	37.600	37.650	37.650	809,028

← NewerPage 6 of 21 · 1,217 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.