Arlitech Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	36.950	37.400	35.850	35.850	35.850	628,023
2026-01-15	36.000	37.550	35.850	36.800	36.800	1,251,003
2026-01-14	34.400	37.400	34.400	36.500	36.500	2,617,494
2026-01-13	34.250	34.500	33.300	34.100	34.100	214,000
2026-01-12	33.650	35.400	33.650	34.150	34.150	380,009
2026-01-09	33.350	34.150	32.900	33.650	33.650	349,005
2026-01-08	33.300	33.300	32.350	32.400	32.400	255,106
2026-01-07	34.900	34.900	33.300	33.300	33.300	346,200
2026-01-06	34.800	35.600	34.250	34.250	34.250	337,257
2026-01-05	35.250	36.250	35.000	35.000	35.000	672,054
2026-01-02	33.550	35.250	33.550	35.050	35.050	468,028
2025-12-31	32.950	34.200	32.700	33.550	33.550	249,003
2025-12-30	33.000	33.150	32.700	32.950	32.950	194,005
2025-12-29	33.050	33.500	32.650	33.150	33.150	309,000
2025-12-26	34.000	34.000	32.900	33.250	33.250	412,040
2025-12-24	35.000	36.200	33.900	33.900	33.900	523,015
2025-12-23	34.800	35.450	34.150	34.550	34.550	478,002
2025-12-22	34.300	34.500	34.200	34.350	34.350	190,001
2025-12-19	35.250	35.800	34.300	34.300	34.300	259,504
2025-12-18	34.750	35.850	34.700	34.900	34.900	380,005
2025-12-17	34.250	35.550	34.250	34.700	34.700	332,000
2025-12-16	35.200	35.300	34.300	34.500	34.500	365,001
2025-12-15	35.600	36.350	34.600	35.000	35.000	353,531
2025-12-12	35.200	35.750	35.200	35.600	35.600	356,335
2025-12-11	36.600	36.950	35.250	35.500	35.500	607,071
2025-12-10	37.000	38.500	36.650	36.850	36.850	2,911,278
2025-12-09	34.750	36.750	34.500	36.250	36.250	1,164,123
2025-12-08	34.450	34.950	33.950	34.600	34.600	434,042
2025-12-05	34.550	35.350	34.300	34.750	34.750	417,031
2025-12-04	35.450	37.250	34.750	35.200	35.200	2,875,361
2025-12-03	32.650	35.800	32.650	35.800	35.800	2,429,007
2025-12-02	32.750	32.800	32.250	32.550	32.550	200,017
2025-12-01	33.050	33.050	31.550	32.000	32.000	367,185
2025-11-28	32.850	33.600	32.600	32.750	32.750	443,010
2025-11-27	32.000	32.850	31.800	32.500	32.500	421,150
2025-11-26	32.150	32.700	31.850	31.850	31.850	352,105
2025-11-25	33.000	33.000	31.900	32.100	32.100	891,283
2025-11-24	35.250	35.250	33.000	33.000	33.000	1,122,020
2025-11-21	36.200	36.950	34.600	34.800	34.800	1,769,051
2025-11-20	37.300	38.250	36.150	36.700	36.700	2,976,335
2025-11-19	35.850	38.200	35.200	36.700	36.700	5,625,400
2025-11-18	35.700	38.350	34.900	35.450	35.450	5,319,118
2025-11-17	38.250	38.800	35.200	36.400	36.400	3,528,166
2025-11-14	35.050	38.250	34.800	37.250	37.250	5,208,223
2025-11-13	34.550	36.600	34.500	35.450	35.450	1,596,051
2025-11-12	35.100	36.100	34.500	34.550	34.550	942,002
2025-11-11	33.800	36.500	33.350	34.700	34.700	1,071,291
2025-11-10	34.400	34.450	32.850	34.100	34.100	868,052
2025-11-07	36.700	37.400	35.650	35.650	35.650	3,193,175
2025-11-06	34.100	36.700	34.100	36.700	36.700	1,100,002
2025-11-05	33.000	33.700	32.500	33.400	33.400	1,213,783
2025-11-04	33.600	34.000	32.350	33.000	33.000	902,327
2025-11-03	34.600	34.600	33.100	33.400	33.400	822,006
2025-10-31	35.000	37.500	33.850	34.500	34.500	1,685,279
2025-10-30	36.750	37.100	34.700	34.700	34.700	1,754,215
2025-10-29	38.900	39.300	35.800	37.100	37.100	6,780,183
2025-10-28	36.200	38.250	36.000	38.250	38.250	5,032,042
2025-10-27	32.500	34.800	31.600	34.800	34.800	1,510,108
2025-10-23	31.600	33.350	31.600	31.650	31.650	553,001
2025-10-22	31.950	32.800	31.500	31.550	31.550	530,461

← NewerPage 4 of 21 · 1,222 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.