Arlitech Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	38.000	38.200	36.000	37.100	37.100	382,047
2026-04-24	39.300	40.000	37.700	38.200	38.200	398,000
2026-04-23	42.350	42.700	38.100	39.300	39.300	860,007
2026-04-22	43.650	44.150	42.250	42.300	42.300	837,602
2026-04-21	47.900	47.900	43.200	43.300	43.300	2,913,433
2026-04-20	44.200	44.750	43.500	44.750	44.750	1,525,441
2026-04-17	39.450	41.150	38.350	40.700	40.700	1,532,261
2026-04-16	39.000	41.000	38.800	39.500	39.500	905,042
2026-04-15	41.050	43.000	39.500	39.500	39.500	1,999,505
2026-04-14	39.550	40.600	38.100	40.200	40.200	2,702,501
2026-04-13	38.650	39.450	37.350	39.450	39.450	2,533,190
2026-04-10	33.600	35.900	32.850	35.900	35.900	606,001
2026-04-09	32.900	33.000	32.200	32.650	32.650	121,004
2026-04-08	33.000	33.000	32.400	32.700	32.700	116,245
2026-04-07	32.200	32.350	31.800	32.000	32.000	102,115
2026-04-02	33.200	33.200	32.100	32.100	32.100	155,135
2026-04-01	33.900	34.200	33.000	33.100	33.100	93,037
2026-03-31	33.600	34.200	32.850	32.900	32.900	195,223
2026-03-30	34.000	34.350	33.450	33.600	33.600	126,013
2026-03-27	35.150	35.150	34.000	34.500	34.500	146,006
2026-03-26	35.100	35.700	34.050	34.300	34.300	153,109
2026-03-25	34.400	35.000	34.250	35.000	35.000	125,088
2026-03-24	36.100	36.100	33.450	33.800	33.800	189,033
2026-03-23	36.250	36.250	34.150	34.500	34.500	168,038
2026-03-20	37.500	38.400	36.050	36.450	36.450	549,020
2026-03-19	37.550	39.300	36.650	37.200	37.200	1,333,067
2026-03-18	38.500	38.650	37.200	37.550	37.550	556,086
2026-03-17	39.550	39.550	37.200	37.850	37.850	1,736,733
2026-03-16	33.600	36.700	32.800	36.700	36.700	830,106
2026-03-13	32.850	34.050	32.850	33.400	33.400	117,013
2026-03-12	33.200	34.200	33.200	33.700	33.700	134,032
2026-03-11	33.050	34.400	33.050	33.850	33.850	218,422
2026-03-10	33.300	33.500	32.450	32.700	32.700	203,006
2026-03-09	33.750	33.750	32.100	32.400	32.400	493,009
2026-03-06	35.900	36.800	35.600	35.650	35.650	297,010
2026-03-05	38.000	38.700	36.550	36.700	36.700	489,179
2026-03-04	37.000	38.100	35.850	36.700	36.700	720,389
2026-03-03	39.000	39.950	37.300	38.400	38.400	2,499,009
2026-03-02	34.100	37.000	33.850	37.000	37.000	1,537,001
2026-02-26	32.700	34.550	32.200	33.650	33.650	422,075
2026-02-25	34.000	34.300	32.800	32.850	32.850	242,028
2026-02-24	32.250	33.900	32.200	33.650	33.650	494,060
2026-02-23	31.550	32.900	31.550	32.300	32.300	231,083
2026-02-11	31.150	32.000	30.700	31.150	31.150	132,002
2026-02-10	31.600	31.600	30.800	31.100	31.100	82,001
2026-02-09	31.100	31.450	30.700	31.100	31.100	150,076
2026-02-06	31.850	31.850	30.150	30.600	30.600	469,002
2026-02-05	32.000	32.750	31.900	31.900	31.900	197,001
2026-02-04	31.950	32.700	31.950	32.400	32.400	124,004
2026-02-03	32.800	32.800	31.950	32.250	32.250	159,003
2026-02-02	33.000	33.000	31.800	32.200	32.200	238,003
2026-01-30	33.550	34.000	32.750	33.050	33.050	278,001
2026-01-29	34.500	34.500	33.200	33.350	33.350	407,001
2026-01-28	35.700	35.700	34.200	34.350	34.350	424,563
2026-01-27	36.000	36.500	35.100	35.300	35.300	521,038
2026-01-26	36.500	36.750	35.600	36.000	36.000	515,002
2026-01-23	37.850	37.850	36.100	36.550	36.550	707,018
2026-01-22	39.550	40.800	37.550	37.550	37.550	2,221,249
2026-01-21	39.050	40.950	37.750	39.050	39.050	4,448,150
2026-01-20	36.600	38.400	35.750	37.700	37.700	1,413,217

← NewerPage 3 of 5 · 243 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.