Arlitech Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	26.450	26.900	26.450	26.800	26.800	20,001
2025-01-22	27.000	27.000	26.700	26.900	26.900	19,000
2025-01-21	26.900	26.900	26.700	26.800	26.800	33,000
2025-01-20	27.000	27.300	26.850	26.850	26.850	22,000
2025-01-17	26.550	26.950	26.450	26.850	26.850	51,000
2025-01-16	26.750	26.950	26.750	26.950	26.950	43,000
2025-01-15	27.400	27.400	26.450	26.900	26.900	24,000
2025-01-14	26.200	27.100	26.200	26.900	26.900	28,000
2025-01-13	27.750	27.750	26.500	26.550	26.550	54,000
2025-01-10	27.800	27.950	27.000	27.400	27.400	112,000
2025-01-09	28.500	28.500	27.250	27.500	27.500	55,000
2025-01-08	28.000	28.000	27.650	27.800	27.800	39,000
2025-01-07	27.700	27.800	27.600	27.700	27.700	35,000
2025-01-06	27.750	27.750	27.550	27.650	27.650	9,000
2025-01-03	27.750	27.750	27.750	27.750	27.750	0
2025-01-02	27.550	27.750	27.550	27.750	27.750	22,000
2024-12-31	28.200	28.200	27.650	27.800	27.800	33,000
2024-12-30	28.350	28.500	28.100	28.150	28.150	37,000
2024-12-27	28.100	28.700	28.100	28.400	28.400	60,000
2024-12-26	28.000	28.400	27.750	28.100	28.100	96,000
2024-12-25	27.950	27.950	27.700	27.950	27.950	39,000
2024-12-24	27.750	27.800	27.600	27.700	27.700	41,000
2024-12-23	27.950	27.950	27.750	27.750	27.750	32,000
2024-12-20	27.900	28.000	27.700	27.750	27.750	13,000
2024-12-19	27.950	28.000	27.550	27.800	27.800	20,000
2024-12-18	28.200	28.200	27.600	28.000	28.000	33,000
2024-12-17	27.700	28.350	27.700	28.000	28.000	88,000
2024-12-16	28.750	29.000	27.550	27.950	27.950	133,000
2024-12-13	30.100	30.100	29.000	29.350	29.350	31,000
2024-12-12	30.200	30.200	29.250	29.400	29.400	19,000
2024-12-11	29.750	29.750	29.500	29.500	29.500	14,000
2024-12-10	29.950	29.950	29.750	29.750	29.750	40,000
2024-12-09	30.150	30.600	29.750	29.850	29.850	47,000
2024-12-06	30.500	30.500	29.900	30.150	30.150	77,000
2024-12-05	31.500	31.500	30.500	30.500	30.500	89,000
2024-12-04	29.900	32.100	29.900	31.100	31.100	215,000
2024-12-03	30.050	30.600	29.600	29.950	29.950	45,000
2024-12-02	29.550	30.000	29.400	29.950	29.950	66,000
2024-11-29	29.450	29.700	29.450	29.700	29.700	6,000
2024-11-28	29.450	29.500	29.300	29.500	29.500	13,000
2024-11-27	29.500	29.550	29.500	29.500	29.500	8,000
2024-11-26	29.550	29.750	29.500	29.550	29.550	13,000
2024-11-25	29.700	29.700	29.550	29.550	29.550	42,000
2024-11-22	29.750	29.750	29.550	29.550	29.550	76,000
2024-11-21	29.650	30.050	29.500	29.750	29.750	64,000
2024-11-20	30.000	30.000	29.650	29.650	29.650	34,916
2024-11-19	29.300	29.750	29.300	29.700	29.700	50,000
2024-11-18	30.000	30.100	29.500	29.500	29.500	20,000
2024-11-15	29.900	29.900	29.200	29.700	29.700	39,000
2024-11-14	29.500	29.500	28.750	29.000	29.000	118,000
2024-11-13	30.000	30.000	29.750	29.800	29.800	22,000
2024-11-12	30.500	30.500	29.500	29.500	29.500	117,000
2024-11-11	31.050	31.200	30.400	30.400	30.400	163,000
2024-11-08	31.850	32.100	31.700	31.900	31.900	22,000
2024-11-07	32.050	32.300	31.950	32.100	32.100	44,000
2024-11-06	32.150	32.150	31.700	31.900	31.900	30,000
2024-11-05	31.350	32.100	31.350	31.850	31.850	38,000
2024-11-04	32.300	32.300	32.000	32.000	32.000	33,000
2024-11-01	31.000	32.350	31.000	32.350	32.350	63,000
2024-10-31	31.200	31.200	31.200	31.200	31.200	0

← NewerPage 8 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.