Arlitech Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	31.950	32.800	31.500	31.550	31.550	530,461
2025-10-21	34.300	34.600	32.050	32.050	32.050	2,396,012
2025-10-20	31.050	33.550	31.050	33.550	33.550	1,297,018
2025-10-17	29.500	32.000	29.300	30.500	30.500	632,001
2025-10-16	29.150	29.850	29.150	29.200	29.200	111,487
2025-10-15	29.150	29.600	28.750	28.750	28.750	191,081
2025-10-14	30.000	30.800	28.900	29.150	29.150	321,000
2025-10-13	29.450	30.100	28.900	29.750	29.750	355,005
2025-10-09	32.500	33.000	31.150	31.250	31.250	849,003
2025-10-08	32.600	34.400	32.550	33.000	33.000	2,744,195
2025-10-07	31.550	31.550	31.550	31.550	31.550	639,021
2025-10-03	27.850	29.300	27.700	28.700	28.700	388,004
2025-10-02	27.950	28.150	27.400	27.750	27.750	47,002
2025-10-01	28.100	28.100	27.500	27.950	27.950	79,037
2025-09-30	27.550	27.900	27.250	27.900	27.900	65,000
2025-09-29	27.600	27.600	27.600	27.600	27.600	0
2025-09-26	28.100	28.300	27.150	27.600	27.600	205,000
2025-09-25	29.050	29.050	27.700	27.900	27.900	162,039
2025-09-24	27.300	28.600	27.050	28.000	28.000	251,010
2025-09-23	27.700	28.050	27.200	27.500	27.500	134,200
2025-09-22	28.200	28.750	27.650	27.950	27.950	261,200
2025-09-19	26.850	27.800	26.750	27.750	27.750	213,020
2025-09-18	26.700	27.350	26.200	26.850	26.850	233,020
2025-09-17	25.650	26.600	25.650	26.100	26.100	107,047
2025-09-16	25.300	25.700	25.300	25.650	25.650	49,000
2025-09-15	25.450	25.750	25.450	25.500	25.500	25,018
2025-09-12	25.500	25.950	25.500	25.550	25.550	27,004
2025-09-11	25.900	25.900	25.200	25.200	25.200	14,010
2025-09-10	26.550	26.550	25.300	25.750	25.750	23,000
2025-09-09	25.550	25.900	25.550	25.700	25.700	19,040
2025-09-08	25.700	25.900	25.600	25.600	25.600	28,001
2025-09-05	26.000	26.200	25.900	25.900	25.900	18,001
2025-09-04	26.450	26.450	25.550	26.100	26.100	22,000
2025-09-03	25.600	26.050	25.550	26.050	26.050	9,110
2025-09-02	25.500	25.800	25.100	25.800	25.800	31,000
2025-09-01	26.200	26.200	25.700	25.700	25.700	18,000
2025-08-29	26.000	26.100	25.750	26.000	26.000	33,001
2025-08-28	26.100	26.250	25.700	26.000	26.000	59,002
2025-08-27	26.400	26.700	25.800	26.050	26.050	188,019
2025-08-26	26.400	26.400	26.000	26.400	26.400	21,001
2025-08-25	26.550	26.550	25.700	26.200	26.200	33,076
2025-08-22	26.500	26.900	25.950	25.950	25.950	34,059
2025-08-21	26.000	26.100	25.900	26.050	26.050	50,002
2025-08-20	26.450	26.550	25.800	26.000	26.000	104,000
2025-08-19	26.500	26.600	26.200	26.450	26.450	56,000
2025-08-18	26.150	26.600	26.150	26.300	26.300	104,000
2025-08-15	26.600	26.600	26.400	26.550	26.550	49,000
2025-08-14	26.750	26.800	26.250	26.600	26.600	102,000
2025-08-13	28.600	28.600	28.000	28.150	26.750	127,056
2025-08-12	28.200	28.300	28.000	28.100	26.703	64,015
2025-08-11	27.950	28.400	27.750	28.000	26.608	116,000
2025-08-08	27.450	28.100	27.450	27.950	26.560	124,266
2025-08-07	28.950	28.950	28.250	28.250	28.250	64,000
2025-08-06	30.150	30.150	28.750	28.750	28.750	243,010
2025-08-05	28.350	29.250	28.200	29.200	29.200	115,030
2025-08-04	28.050	28.650	28.050	28.350	28.350	57,001
2025-08-01	28.000	28.000	28.000	28.000	28.000	45,227
2025-07-31	27.900	28.500	27.800	28.000	28.000	71,054
2025-07-30	27.250	27.800	27.250	27.800	27.800	21,197
2025-07-29	27.350	27.400	27.250	27.250	27.250	24,000

← NewerPage 5 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.