Alltek Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	37.550	38.250	37.550	38.200	38.200	853,234
2025-05-05	38.300	38.350	37.250	37.750	37.750	1,563,605
2025-05-02	39.000	39.000	38.100	38.100	38.100	1,563,971
2025-04-30	38.800	39.300	38.250	38.400	38.400	4,788,466
2025-04-29	37.600	38.950	37.600	38.500	38.500	3,172,779
2025-04-28	37.350	37.500	37.000	37.450	37.450	1,268,687
2025-04-25	37.100	37.250	36.700	36.900	36.900	1,361,554
2025-04-24	36.200	36.750	36.050	36.500	36.500	1,168,369
2025-04-23	35.700	36.200	35.650	35.950	35.950	1,053,605
2025-04-22	34.900	35.450	34.600	35.100	35.100	639,307
2025-04-21	36.000	36.000	35.350	35.450	35.450	916,495
2025-04-18	35.900	36.000	35.450	35.900	35.900	504,044
2025-04-17	35.500	35.900	35.100	35.550	35.550	789,721
2025-04-16	35.900	36.250	35.450	35.550	35.550	1,023,536
2025-04-15	34.800	35.950	34.800	35.900	35.900	1,214,490
2025-04-14	35.150	36.350	34.650	34.800	34.800	2,654,547
2025-04-11	32.900	34.800	32.000	34.550	34.550	3,438,653
2025-04-10	32.500	32.500	32.500	32.500	32.500	507,570
2025-04-09	32.000	32.100	29.300	29.550	29.550	4,605,972
2025-04-08	31.500	32.800	31.300	32.450	32.450	4,066,752
2025-04-07	34.650	34.650	34.650	34.650	34.650	287,541
2025-04-02	38.700	38.700	38.150	38.500	38.500	1,371,241
2025-04-01	38.000	38.850	38.000	38.650	38.650	2,262,556
2025-03-31	37.600	38.400	37.200	37.850	37.850	2,226,859
2025-03-28	39.300	39.300	38.200	39.000	39.000	4,646,441
2025-03-27	38.850	39.750	38.200	39.350	39.350	4,569,703
2025-03-26	38.850	39.150	38.600	38.850	38.850	1,360,430
2025-03-25	38.700	38.850	38.250	38.850	38.850	1,361,227
2025-03-24	38.800	39.200	38.450	38.700	38.700	1,471,318
2025-03-21	38.750	39.000	38.600	38.600	38.600	1,583,436
2025-03-20	38.750	38.800	38.500	38.550	38.550	1,030,420
2025-03-19	38.850	38.850	38.250	38.250	38.250	1,629,185
2025-03-18	38.800	39.500	38.800	38.850	38.850	3,223,373
2025-03-17	38.700	39.100	38.450	38.700	38.700	3,063,511
2025-03-14	37.600	38.300	37.600	38.300	38.300	1,937,393
2025-03-13	38.350	39.100	37.600	37.600	37.600	8,904,323
2025-03-12	37.550	38.250	37.500	37.600	37.600	2,207,580
2025-03-11	38.000	38.350	36.950	37.400	37.400	4,779,629
2025-03-10	38.000	38.250	37.000	38.000	38.000	2,559,870
2025-03-07	38.800	38.850	37.950	37.950	37.950	5,431,859
2025-03-06	38.800	39.000	37.950	38.850	38.850	5,278,951
2025-03-05	37.500	39.150	37.100	38.700	38.700	3,111,329
2025-03-04	36.950	37.600	36.600	37.400	37.400	1,374,501
2025-03-03	37.800	38.250	37.250	37.250	37.250	3,052,743
2025-02-27	40.000	40.100	38.100	38.700	38.700	10,135,106
2025-02-26	38.650	41.150	38.500	40.400	40.400	29,000,743
2025-02-25	36.700	37.550	36.350	37.450	37.450	2,984,666
2025-02-24	35.850	36.850	35.850	36.850	36.850	1,706,769
2025-02-21	35.950	36.100	35.800	35.850	35.850	508,600
2025-02-20	36.100	36.150	35.900	35.950	35.950	548,412
2025-02-19	36.000	36.250	35.800	36.050	36.050	698,508
2025-02-18	36.500	36.550	36.000	36.000	36.000	997,061
2025-02-17	36.500	36.800	36.150	36.450	36.450	3,192,740
2025-02-14	36.900	37.150	35.900	35.900	35.900	2,108,370
2025-02-13	36.200	36.600	35.800	36.350	36.350	1,339,512
2025-02-12	36.100	37.200	35.700	36.250	36.250	5,451,721
2025-02-11	34.350	36.550	34.350	36.050	36.050	3,490,327
2025-02-10	34.450	34.450	33.900	33.950	33.950	385,866
2025-02-07	33.900	34.150	33.800	34.150	34.150	301,221
2025-02-06	33.350	33.900	33.350	33.900	33.900	466,008

← NewerPage 7 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.