Alltek Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	45.450	46.100	45.300	45.350	45.350	1,036,861
2026-10-19	47.150	47.150	45.600	45.650	45.650	1,742,218
2026-10-16	47.550	48.250	47.050	47.150	47.150	1,583,154
2026-10-15	47.100	47.950	47.100	47.400	47.400	1,667,252
2026-10-14	47.100	48.050	47.050	47.700	47.700	1,282,191
2026-10-13	47.300	48.200	46.600	47.200	47.200	2,395,216
2026-10-12	46.700	46.800	46.200	46.600	46.600	715,057
2026-10-08	46.950	47.050	46.200	46.550	46.550	1,036,921
2026-10-07	47.200	47.200	46.050	46.500	46.500	1,715,964
2026-10-06	47.050	47.950	46.800	47.000	47.000	3,519,598
2026-10-05	46.400	46.400	45.850	46.100	46.100	919,373
2026-10-02	45.350	46.350	45.200	46.100	46.100	865,574
2026-10-01	45.400	45.650	45.350	45.350	45.350	547,316
2026-09-30	45.950	45.950	45.350	45.350	45.350	786,910
2026-09-29	45.850	46.150	45.300	45.500	45.500	681,324
2026-09-24	45.600	45.850	45.300	45.800	45.800	445,663
2026-09-23	45.900	46.050	45.500	45.750	45.750	520,186
2026-09-22	46.150	46.300	45.700	45.850	45.850	650,158
2026-09-21	46.100	46.300	45.850	45.850	45.850	773,155
2026-09-18	45.900	45.900	45.450	45.800	45.800	438,555
2026-09-17	45.650	45.700	45.100	45.350	45.350	574,187
2026-09-16	44.250	45.450	44.250	45.350	45.350	868,618
2026-09-15	44.700	44.800	44.250	44.250	44.250	560,550
2026-09-14	44.800	45.200	44.150	44.700	44.700	761,126
2026-09-11	45.450	45.750	44.550	44.650	44.650	2,234,846
2026-09-10	45.500	46.400	44.900	46.300	46.300	1,134,108
2026-09-09	45.500	45.600	45.050	45.500	45.500	579,500
2026-09-08	46.350	46.350	45.350	45.350	45.350	1,115,001
2026-09-07	46.900	46.900	45.900	45.900	45.900	1,201,510
2026-09-04	47.500	47.600	46.100	46.600	46.600	1,133,124
2026-09-03	47.700	48.250	47.000	47.000	47.000	1,558,099
2026-09-02	46.300	48.250	46.300	47.500	47.500	2,342,316
2026-09-01	45.500	46.400	45.400	46.400	46.400	2,410,500
2026-08-31	47.500	47.500	45.700	45.850	45.850	4,055,108
2026-08-28	49.333	49.810	48.381	49.429	47.429	3,837,756
2026-08-27	49.429	49.619	48.857	48.952	46.972	2,132,562
2026-08-26	49.524	49.810	49.048	49.333	47.337	2,083,630
2026-08-25	49.238	49.619	48.571	49.524	47.520	2,048,654
2026-08-24	49.333	50.286	49.333	49.714	47.703	2,128,402
2026-08-21	51.100	52.600	51.000	51.400	51.400	1,515,328
2026-08-20	51.200	51.500	50.600	51.100	51.100	1,252,103
2026-08-19	50.500	51.200	50.400	50.800	50.800	1,205,220
2026-08-18	52.200	52.200	50.700	51.200	51.200	2,819,635
2026-08-17	53.200	53.400	52.000	52.200	52.200	1,917,131
2026-08-14	56.300	56.400	52.600	52.800	52.800	5,717,260
2026-08-13	56.300	56.800	55.500	56.000	56.000	3,271,766
2026-08-12	56.900	56.900	55.200	55.500	55.500	2,426,760
2026-08-11	56.500	57.000	55.900	56.800	56.800	2,021,264
2026-08-10	58.200	58.500	55.500	55.800	55.800	2,619,336
2026-08-07	59.000	59.300	57.300	57.600	57.600	1,297,180
2026-08-06	58.500	59.100	57.800	59.000	59.000	840,386
2026-08-05	59.000	60.200	58.600	58.700	58.700	2,193,230
2026-08-04	55.200	58.200	55.100	58.100	58.100	1,571,220
2026-08-03	55.500	56.500	54.600	55.500	55.500	983,071
2026-07-31	54.600	56.600	54.200	55.800	55.800	1,408,025
2026-07-30	53.000	53.700	51.700	52.300	52.300	1,718,031
2026-07-29	55.000	55.200	51.400	53.400	53.400	2,473,495
2026-07-28	56.100	56.100	54.500	55.000	55.000	1,467,091
2026-07-27	57.900	58.200	55.900	57.200	57.200	1,176,100
2026-07-24	57.400	58.700	57.400	57.900	57.900	841,100

Page 1 of 21 · 1,220 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.