Arlitech Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	27.200	27.500	27.200	27.450	27.450	28,001
2025-07-25	27.200	27.350	26.950	27.350	27.350	41,038
2025-07-24	27.200	27.400	27.150	27.300	27.300	27,001
2025-07-23	26.850	27.500	26.800	27.450	27.450	55,002
2025-07-22	27.300	27.500	26.600	26.750	26.750	38,076
2025-07-21	27.000	27.000	26.900	26.900	26.900	20,059
2025-07-18	27.000	27.400	27.000	27.000	27.000	31,001
2025-07-17	26.900	27.200	26.750	27.100	27.100	35,000
2025-07-16	26.500	26.800	26.500	26.800	26.800	22,002
2025-07-15	26.900	27.050	26.000	26.400	26.400	239,001
2025-07-14	26.800	27.500	26.800	27.000	27.000	17,001
2025-07-11	26.950	27.250	26.950	27.200	27.200	44,010
2025-07-10	26.750	27.200	26.750	27.000	27.000	53,000
2025-07-09	26.700	26.850	26.300	26.800	26.800	26,000
2025-07-08	26.750	26.950	26.050	26.950	26.950	41,000
2025-07-07	26.800	26.850	26.700	26.700	26.700	16,100
2025-07-04	27.400	27.900	26.900	26.900	26.900	37,001
2025-07-03	26.600	27.200	26.600	26.950	26.950	44,000
2025-07-02	26.700	26.950	26.200	26.700	26.700	29,000
2025-07-01	26.850	27.000	26.550	26.600	26.600	55,060
2025-06-30	26.850	27.150	26.700	26.850	26.850	30,050
2025-06-27	27.000	27.000	26.300	26.700	26.700	76,001
2025-06-26	26.800	27.050	26.800	27.000	27.000	16,188
2025-06-25	27.050	27.200	26.850	26.900	26.900	35,001
2025-06-24	26.800	27.000	26.800	27.000	27.000	24,059
2025-06-23	26.300	26.900	26.000	26.550	26.550	70,000
2025-06-20	26.950	26.950	26.700	26.900	26.900	26,060
2025-06-19	27.200	27.400	26.800	26.900	26.900	52,003
2025-06-18	27.750	28.150	26.650	27.600	27.600	47,000
2025-06-17	27.600	27.950	27.600	27.850	27.850	12,001
2025-06-16	27.900	28.100	27.550	27.600	27.600	29,001
2025-06-13	28.350	28.950	27.900	27.900	27.900	24,051
2025-06-12	28.150	28.700	28.150	28.350	28.350	16,213
2025-06-11	28.700	28.850	28.100	28.100	28.100	66,001
2025-06-10	28.000	28.550	28.000	28.150	28.150	53,000
2025-06-09	29.200	29.250	27.500	28.050	28.050	204,162
2025-06-06	29.950	30.000	29.200	29.300	29.300	103,047
2025-06-05	30.950	30.950	30.000	30.000	30.000	70,002
2025-06-04	31.400	31.400	30.450	30.600	30.600	140,000
2025-06-03	29.600	31.000	29.450	30.600	30.600	578,006
2025-06-02	29.000	29.850	28.550	29.100	29.100	121,003
2025-05-29	29.500	29.800	29.000	29.050	29.050	58,001
2025-05-28	29.550	29.600	29.050	29.100	29.100	131,000
2025-05-27	30.050	30.400	29.400	29.550	29.550	48,000
2025-05-26	30.450	30.750	29.500	29.650	29.650	71,002
2025-05-23	30.400	30.400	29.550	29.950	29.950	48,000
2025-05-22	29.150	30.600	28.700	30.100	30.100	203,004
2025-05-21	28.500	30.600	28.500	29.450	29.450	455,004
2025-05-20	27.550	28.700	27.550	28.450	28.450	243,008
2025-05-19	27.450	27.600	27.100	27.350	27.350	149,000
2025-05-16	28.050	28.050	27.150	27.400	27.400	115,001
2025-05-15	27.250	27.250	26.850	27.100	27.100	59,001
2025-05-14	27.100	27.500	27.000	27.250	27.250	97,008
2025-05-13	27.500	27.500	26.900	27.000	27.000	76,000
2025-05-12	26.300	27.200	26.300	26.900	26.900	74,010
2025-05-09	26.450	26.650	26.050	26.300	26.300	136,000
2025-05-08	26.150	26.550	26.150	26.450	26.450	81,001
2025-05-07	26.300	26.450	26.000	26.000	26.000	60,000
2025-05-06	26.250	26.800	26.150	26.250	26.250	39,001
2025-05-05	26.400	26.400	25.600	26.150	26.150	41,000

← NewerPage 6 of 21 · 1,225 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.