Alltek Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	33.200	33.400	33.100	33.350	33.350	312,217
2025-02-04	33.300	33.300	32.900	32.900	32.900	263,503
2025-02-03	33.000	33.150	32.450	32.850	32.850	480,906
2025-01-22	32.900	33.200	32.900	33.150	33.150	369,236
2025-01-21	33.000	33.200	32.850	32.900	32.900	223,118
2025-01-20	32.950	33.100	32.550	33.000	33.000	292,313
2025-01-17	32.600	33.000	32.600	32.650	32.650	405,832
2025-01-16	32.900	33.150	32.600	32.700	32.700	380,306
2025-01-15	32.300	32.950	32.300	32.800	32.800	286,666
2025-01-14	32.350	32.600	32.100	32.450	32.450	582,177
2025-01-13	32.250	32.250	31.650	32.150	32.150	1,241,333
2025-01-10	32.800	32.800	32.250	32.250	32.250	1,723,866
2025-01-09	34.400	34.400	33.500	33.500	33.500	1,071,762
2025-01-08	34.450	34.750	34.150	34.300	34.300	388,192
2025-01-07	34.500	34.750	34.450	34.450	34.450	402,803
2025-01-06	34.450	34.750	34.100	34.500	34.500	493,210
2025-01-03	34.650	34.800	34.300	34.300	34.300	435,685
2025-01-02	34.250	34.850	34.250	34.650	34.650	345,309
2024-12-31	34.350	34.650	34.150	34.350	34.350	397,879
2024-12-30	34.700	34.850	34.300	34.350	34.350	407,754
2024-12-27	35.050	35.100	34.800	34.800	34.800	496,475
2024-12-26	34.900	35.200	34.900	35.150	35.150	447,085
2024-12-25	34.600	34.800	34.600	34.750	34.750	340,150
2024-12-24	34.500	34.850	34.500	34.600	34.600	423,452
2024-12-23	34.500	34.850	34.400	34.500	34.500	340,855
2024-12-20	34.300	34.900	34.250	34.350	34.350	630,861
2024-12-19	34.150	34.650	34.150	34.300	34.300	646,320
2024-12-18	35.000	35.000	34.300	34.700	34.700	857,164
2024-12-17	34.850	35.100	34.700	34.700	34.700	465,941
2024-12-16	35.000	35.250	34.700	34.700	34.700	613,406
2024-12-13	35.100	35.100	34.700	34.800	34.800	831,829
2024-12-12	35.200	35.550	35.100	35.100	35.100	462,647
2024-12-11	35.050	35.500	35.050	35.200	35.200	1,296,208
2024-12-10	35.750	35.900	35.250	35.400	35.400	2,016,274
2024-12-09	36.650	36.650	36.050	36.150	36.150	773,640
2024-12-06	36.000	36.500	35.850	36.500	36.500	1,063,592
2024-12-05	36.050	36.100	35.800	35.950	35.950	1,247,154
2024-12-04	36.000	36.300	35.850	36.050	36.050	1,316,310
2024-12-03	36.800	36.800	35.950	36.000	36.000	1,139,127
2024-12-02	36.750	36.750	36.000	36.150	36.150	1,206,912
2024-11-29	36.300	36.800	36.200	36.550	36.550	641,590
2024-11-28	36.400	36.550	35.700	36.350	36.350	1,419,637
2024-11-27	37.400	37.400	36.200	36.400	36.400	2,696,722
2024-11-26	37.400	37.900	37.050	37.350	37.350	1,366,317
2024-11-25	37.100	37.600	37.050	37.400	37.400	1,057,834
2024-11-22	37.300	37.750	37.000	37.000	37.000	1,327,511
2024-11-21	37.150	37.600	36.800	37.050	37.050	1,785,983
2024-11-20	39.000	39.000	37.000	37.300	37.300	6,013,951
2024-11-19	39.950	40.400	38.800	38.850	38.850	4,507,575
2024-11-18	39.550	40.500	38.500	39.200	39.200	2,983,156
2024-11-15	39.500	40.850	39.100	39.200	39.200	3,210,571
2024-11-14	39.650	39.750	38.750	39.250	39.250	1,161,186
2024-11-13	40.000	40.250	39.400	39.400	39.400	1,657,435
2024-11-12	39.500	40.200	38.750	40.000	40.000	3,098,736
2024-11-11	38.850	40.300	38.500	40.100	40.100	3,458,820
2024-11-08	40.850	40.850	38.650	38.850	38.850	4,388,569
2024-11-07	40.250	40.950	40.150	40.400	40.400	2,368,016
2024-11-06	40.500	41.050	39.700	40.200	40.200	2,525,885
2024-11-05	40.600	41.400	40.100	40.100	40.100	3,823,934
2024-11-04	41.050	41.250	39.950	40.300	40.300	3,950,006

← NewerPage 8 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.