Arlitech Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	66.400	69.800	66.400	69.800	69.800	1,012,001
2026-07-20	68.500	68.900	62.100	66.000	66.000	1,552,361
2026-07-17	71.700	72.600	66.100	66.100	66.100	1,439,101
2026-07-16	74.000	75.900	73.000	73.000	73.000	1,205,519
2026-07-15	75.900	75.900	73.300	73.700	73.700	1,472,410
2026-07-14	72.300	75.900	70.300	74.200	74.200	2,006,233
2026-07-13	77.300	78.100	71.800	73.700	73.700	1,956,404
2026-07-10	75.600	75.600	75.600	75.600	75.600	0
2026-07-09	77.500	78.600	75.100	75.600	75.600	2,124,012
2026-07-08	75.200	79.300	74.000	77.000	77.000	3,235,358
2026-07-07	79.000	80.400	73.500	75.200	75.200	3,126,332
2026-07-06	79.100	80.500	75.100	78.300	78.300	3,588,180
2026-07-03	76.300	79.800	74.700	78.600	78.600	3,769,798
2026-07-02	78.500	83.700	77.000	78.100	78.100	10,362,900
2026-07-01	76.100	80.000	74.300	76.100	76.100	6,266,052
2026-06-30	70.800	77.200	70.800	76.100	76.100	3,930,104
2026-06-29	75.000	76.200	68.600	70.200	70.200	2,434,883
2026-06-26	80.300	83.100	74.700	75.000	75.000	4,830,197
2026-06-25	75.100	82.300	73.800	82.300	82.300	4,969,078
2026-06-24	73.500	76.200	72.000	74.900	74.900	2,333,119
2026-06-23	80.100	80.100	73.600	74.000	74.000	2,920,191
2026-06-22	85.500	86.800	81.300	81.300	81.300	6,271,190
2026-06-18	83.800	86.900	81.400	86.900	86.900	6,860,448
2026-06-17	74.000	79.000	73.300	79.000	79.000	4,760,082
2026-06-16	72.800	76.700	70.200	71.900	71.900	5,648,754
2026-06-15	70.800	75.200	70.800	74.100	74.100	4,884,888
2026-06-12	76.500	77.800	70.100	70.100	70.100	5,709,556
2026-06-11	77.300	78.200	70.800	72.900	72.900	5,477,300
2026-06-10	74.200	78.800	74.200	75.900	75.900	7,447,965
2026-06-09	66.900	71.700	66.400	71.700	71.700	4,685,654
2026-06-08	61.400	69.600	60.600	65.200	65.200	4,503,230
2026-06-05	61.300	67.300	59.200	67.300	67.300	3,772,002
2026-06-04	63.400	65.300	61.200	61.200	61.200	1,179,190
2026-06-03	65.800	66.200	63.800	64.300	64.300	1,325,541
2026-06-02	67.000	67.400	63.000	66.000	66.000	3,072,507
2026-06-01	71.100	73.000	68.100	68.100	68.100	3,258,038
2026-05-29	70.500	72.400	67.600	70.600	70.600	4,927,507
2026-05-28	67.300	71.700	66.600	70.000	70.000	10,205,389
2026-05-27	63.400	65.200	62.600	65.200	65.200	3,343,043
2026-05-26	58.300	59.400	55.100	59.300	59.300	3,845,247
2026-05-25	55.800	59.900	55.700	57.100	57.100	4,220,551
2026-05-22	57.200	57.500	55.000	55.700	55.700	4,992,280
2026-05-21	53.400	57.900	53.300	56.900	56.900	7,886,108
2026-05-20	49.400	54.600	49.300	52.700	52.700	5,027,061
2026-05-19	51.800	52.700	49.000	49.700	49.700	2,306,796
2026-05-18	53.300	53.800	51.100	52.600	52.600	4,974,328
2026-05-15	50.100	54.500	50.000	51.100	51.100	4,695,111
2026-05-14	48.600	52.400	48.600	49.600	49.600	3,781,030
2026-05-13	46.600	49.600	46.100	47.800	47.800	2,411,113
2026-05-12	50.000	52.600	47.050	47.300	47.300	6,451,137
2026-05-11	44.350	48.600	42.700	48.600	48.600	3,028,085
2026-05-08	43.400	45.600	41.700	44.200	44.200	2,214,367
2026-05-07	45.800	46.200	43.000	43.600	43.600	2,754,100
2026-05-06	42.650	42.950	40.800	42.250	42.250	1,877,706
2026-05-05	38.900	42.650	38.550	42.650	42.650	1,948,201
2026-05-04	39.250	39.850	38.700	38.800	38.800	481,151
2026-04-30	40.000	40.200	38.650	38.850	38.850	1,161,011
2026-04-29	38.000	40.200	37.450	39.500	39.500	851,011
2026-04-28	37.500	39.500	37.150	38.250	38.250	549,361
2026-04-27	38.000	38.200	36.000	37.100	37.100	382,047

← NewerPage 2 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.9991 TWD
2025-08-14	1.4000 TWD
2024-08-26	1.2431 TWD
2023-07-17	1.5000 TWD
2022-08-17	1.6000 TWD
2021-09-02	1.5703 TWD
2020-07-16	1.3000 TWD
2019-10-07	1.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.