Arlitech Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	26.700	27.000	26.500	26.900	26.900	85,054
2025-04-30	26.700	26.750	26.200	26.500	26.500	42,115
2025-04-29	26.500	27.100	26.500	26.700	26.700	55,056
2025-04-28	26.000	26.600	26.000	26.350	26.350	25,000
2025-04-25	26.500	26.650	25.900	26.200	26.200	83,001
2025-04-24	26.500	26.800	26.100	26.250	26.250	22,001
2025-04-23	26.050	27.350	26.050	26.300	26.300	143,109
2025-04-22	25.350	26.000	25.300	26.000	26.000	10,003
2025-04-21	25.850	25.950	25.400	25.800	25.800	14,002
2025-04-18	26.000	26.250	25.700	26.250	26.250	54,002
2025-04-17	26.000	26.200	25.900	26.100	26.100	18,002
2025-04-16	26.300	26.550	26.250	26.300	26.300	20,001
2025-04-15	25.900	26.700	25.900	26.400	26.400	56,014
2025-04-14	26.300	26.650	25.400	25.700	25.700	61,000
2025-04-11	24.800	25.250	24.100	25.150	25.150	30,006
2025-04-10	25.000	25.900	25.000	25.900	25.900	248,000
2025-04-09	24.000	25.700	22.500	23.550	23.550	196,000
2025-04-08	25.250	26.100	24.000	24.050	24.050	390,000
2025-04-07	26.100	26.100	26.100	26.100	26.100	23,003
2025-04-02	29.550	30.450	28.800	29.000	29.000	19,012
2025-04-01	28.150	28.600	28.150	28.600	28.600	32,002
2025-03-31	28.300	29.200	28.050	28.050	28.050	66,003
2025-03-28	29.350	29.350	28.800	29.150	29.150	58,003
2025-03-27	29.600	29.700	29.600	29.700	29.700	5,001
2025-03-26	29.550	29.950	29.500	29.600	29.600	50,005
2025-03-25	29.700	29.750	29.600	29.600	29.600	18,006
2025-03-24	29.950	30.000	29.650	29.700	29.700	28,013
2025-03-21	30.150	30.300	30.000	30.050	30.050	23,000
2025-03-20	30.150	30.350	30.050	30.150	30.150	43,017
2025-03-19	30.350	30.350	29.950	30.050	30.050	95,078
2025-03-18	30.000	30.000	29.800	29.950	29.950	18,041
2025-03-17	30.100	30.550	30.000	30.000	30.000	22,012
2025-03-14	29.800	30.050	29.750	30.050	30.050	13,005
2025-03-13	30.000	30.650	29.800	29.850	29.850	50,003
2025-03-12	30.450	30.600	29.900	29.900	29.900	51,001
2025-03-11	29.250	30.200	29.150	29.700	29.700	107,000
2025-03-10	29.750	30.100	29.600	29.600	29.600	60,002
2025-03-07	29.500	30.000	29.400	29.500	29.500	60,018
2025-03-06	29.050	29.400	29.050	29.150	29.150	27,003
2025-03-05	29.500	29.500	29.200	29.500	29.500	37,018
2025-03-04	28.800	29.200	28.550	29.200	29.200	28,001
2025-03-03	29.050	29.150	28.950	29.000	29.000	28,006
2025-02-27	29.450	29.450	29.150	29.150	29.150	38,018
2025-02-26	29.250	29.700	29.250	29.450	29.450	68,000
2025-02-25	29.150	29.650	29.150	29.200	29.200	23,000
2025-02-24	29.100	29.650	29.000	29.500	29.500	65,001
2025-02-21	28.700	29.750	28.700	29.100	29.100	53,002
2025-02-20	28.400	28.950	28.400	28.500	28.500	60,007
2025-02-19	28.250	28.500	28.200	28.350	28.350	46,008
2025-02-18	28.350	28.650	28.200	28.200	28.200	47,008
2025-02-17	28.700	28.700	28.200	28.300	28.300	31,013
2025-02-14	28.350	28.500	28.250	28.300	28.300	40,001
2025-02-13	27.850	28.350	27.850	28.300	28.300	37,008
2025-02-12	28.100	28.100	27.650	27.950	27.950	31,004
2025-02-11	28.350	28.350	27.800	28.000	28.000	39,002
2025-02-10	27.700	28.100	27.600	27.900	27.900	25,010
2025-02-07	28.000	28.350	28.000	28.300	28.300	43,015
2025-02-06	27.500	27.800	27.500	27.800	27.800	21,002
2025-02-05	27.700	27.800	27.400	27.800	27.800	67,111
2025-02-04	27.200	27.200	26.700	26.950	26.950	36,001

← NewerPage 7 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.