Arlitech Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	61.300	62.900	60.200	61.100	61.100	280,851
2026-10-15	62.200	63.800	60.800	60.800	60.800	421,000
2026-10-14	62.100	65.300	62.100	63.800	63.800	448,132
2026-10-13	62.600	65.200	61.900	62.000	62.000	395,124
2026-10-12	64.700	66.900	64.600	64.600	64.600	425,130
2026-10-08	65.000	67.500	64.500	66.200	66.200	668,030
2026-10-07	64.400	70.000	64.400	66.200	66.200	1,761,021
2026-10-06	66.600	66.900	64.200	64.200	64.200	586,229
2026-10-05	67.800	68.500	65.800	67.100	67.100	1,216,025
2026-10-02	67.200	70.500	64.600	66.600	66.600	4,453,350
2026-10-01	62.800	69.800	62.500	69.800	69.800	3,145,420
2026-09-30	60.300	65.100	59.800	63.500	63.500	1,290,400
2026-09-29	59.100	61.000	59.100	59.500	59.500	189,000
2026-09-24	60.600	60.600	59.500	60.400	60.400	315,016
2026-09-23	62.800	63.500	60.600	60.600	60.600	980,372
2026-09-22	62.000	63.000	60.900	62.000	62.000	1,306,077
2026-09-21	58.800	62.400	58.200	61.400	61.400	1,319,253
2026-09-18	54.000	58.800	53.200	58.800	58.800	972,097
2026-09-17	53.100	53.700	52.600	53.500	53.500	218,085
2026-09-16	53.000	53.300	52.000	52.600	52.600	192,064
2026-09-15	52.600	54.000	52.200	52.200	52.200	188,200
2026-09-14	54.400	54.400	52.100	52.700	52.700	300,161
2026-09-11	54.800	55.500	53.400	53.600	53.600	290,177
2026-09-10	56.800	56.800	54.100	55.500	55.500	449,180
2026-09-09	57.100	57.800	56.200	56.400	56.400	373,208
2026-09-08	60.000	60.000	56.800	57.100	57.100	681,092
2026-09-07	62.000	63.400	61.300	61.600	61.600	425,119
2026-09-04	60.000	62.000	59.700	60.900	60.900	592,020
2026-09-03	61.800	63.300	59.300	59.300	59.300	418,671
2026-09-02	62.300	62.500	61.600	61.800	61.800	246,342
2026-09-01	63.600	64.500	62.600	62.800	62.800	390,098
2026-08-31	65.100	67.000	62.000	62.600	62.600	521,416
2026-08-28	64.400	68.400	64.400	65.400	65.400	851,010
2026-08-27	64.700	65.800	62.200	63.800	63.800	521,270
2026-08-26	62.300	63.500	61.800	63.300	63.300	369,000
2026-08-25	64.400	64.400	60.500	62.000	62.000	869,112
2026-08-24	66.300	68.000	64.800	64.800	64.800	778,168
2026-08-21	66.500	67.500	66.100	66.100	66.100	332,019
2026-08-20	69.000	69.100	66.000	66.500	66.500	533,030
2026-08-19	66.200	69.800	66.000	67.700	67.700	568,047
2026-08-18	72.000	72.000	67.000	67.800	67.800	808,291
2026-08-17	71.100	72.500	70.500	71.500	70.501	546,202
2026-08-14	78.800	78.800	71.200	71.800	70.797	2,392,412
2026-08-13	74.500	79.500	74.500	78.000	76.910	3,046,258
2026-08-12	74.100	76.200	73.500	74.000	72.966	1,421,064
2026-08-11	70.500	74.700	70.500	74.100	73.065	1,605,130
2026-08-10	71.500	72.900	70.600	71.000	70.008	624,363
2026-08-07	73.500	74.000	70.500	70.900	70.900	952,050
2026-08-06	72.000	74.000	70.300	73.500	73.500	1,525,162
2026-08-05	72.100	73.900	70.000	71.000	71.000	1,678,103
2026-08-04	70.200	72.600	69.300	71.100	71.100	2,259,339
2026-08-03	78.700	80.000	71.500	71.500	71.500	5,552,695
2026-07-31	76.300	77.300	75.100	77.300	77.300	2,767,236
2026-07-30	71.600	79.500	69.500	70.300	70.300	6,132,443
2026-07-29	72.900	73.900	69.300	72.300	72.300	2,010,350
2026-07-28	73.700	73.800	70.300	71.500	71.500	1,321,259
2026-07-27	70.500	76.800	70.100	76.300	76.300	2,156,555
2026-07-24	72.100	72.500	69.800	70.000	70.000	607,010
2026-07-23	73.200	74.900	71.400	72.400	72.400	884,020
2026-07-22	72.200	76.000	72.000	73.000	73.000	1,217,416

Page 1 of 5 · 242 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.