Alltek Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	42.768	43.038	42.552	42.876	33.450	1,655,752
2022-05-16	42.768	42.876	42.336	42.444	33.113	1,733,727
2022-05-13	41.364	42.822	41.202	42.552	33.197	2,402,352
2022-05-12	42.066	42.120	40.824	40.986	31.975	1,776,627
2022-05-11	43.146	43.146	42.066	42.120	32.860	1,424,598
2022-05-10	41.526	42.876	41.364	42.876	33.450	2,249,897
2022-05-09	42.282	42.714	41.742	42.066	32.818	2,933,305
2022-05-06	41.472	42.498	41.148	42.174	32.902	2,114,513
2022-05-05	42.444	42.606	41.742	41.904	32.692	715,821
2022-05-04	41.364	42.444	41.364	41.958	32.734	1,279,571
2022-05-03	40.986	41.526	40.716	41.364	32.270	567,347
2022-04-29	41.040	41.364	40.824	41.148	32.102	728,520
2022-04-28	40.338	40.932	40.338	40.716	31.765	674,712
2022-04-27	39.960	40.500	39.312	40.338	31.470	1,307,991
2022-04-26	40.662	40.878	40.122	40.554	31.638	830,390
2022-04-25	40.554	40.824	40.068	40.608	31.681	2,011,827
2022-04-22	41.040	41.526	40.770	41.256	32.186	1,233,292
2022-04-21	41.958	42.498	41.148	41.256	32.186	2,624,197
2022-04-20	44.172	44.712	41.850	41.904	32.692	7,695,558
2022-04-19	41.472	43.416	41.472	43.416	33.871	5,756,691
2022-04-18	41.472	41.526	40.932	41.256	32.186	938,361
2022-04-15	41.688	41.958	41.364	41.472	32.355	1,262,721
2022-04-14	41.688	42.228	41.580	41.634	32.481	2,459,208
2022-04-13	41.526	41.688	41.310	41.526	32.397	1,178,639
2022-04-12	40.500	41.526	40.446	41.526	32.397	1,495,483
2022-04-11	41.634	41.634	41.040	41.148	32.102	1,376,272
2022-04-08	41.634	42.552	41.526	41.634	32.481	3,307,339
2022-04-07	41.904	41.904	40.932	40.932	31.933	2,391,423
2022-04-06	41.202	41.958	41.202	41.796	32.607	1,860,897
2022-04-01	40.662	41.418	40.446	41.364	32.270	1,638,276
2022-03-31	41.148	41.364	40.824	40.824	31.849	1,687,658
2022-03-30	41.202	41.688	41.040	41.148	32.102	1,691,223
2022-03-29	41.310	41.580	40.932	41.094	32.060	2,759,635
2022-03-28	40.500	41.742	39.906	41.742	32.565	3,340,638
2022-03-25	42.066	42.120	40.662	40.878	31.891	4,842,980
2022-03-24	42.120	42.822	41.040	41.958	32.734	15,912,056
2022-03-23	40.176	42.012	39.744	42.012	32.776	15,712,434
2022-03-22	37.206	38.232	37.206	38.232	29.827	1,730,042
2022-03-21	37.206	37.314	36.828	37.206	29.026	1,059,159
2022-03-18	38.232	38.232	37.044	37.098	28.942	3,182,703
2022-03-17	37.260	38.718	36.882	38.286	29.869	3,260,515
2022-03-16	37.422	37.476	36.612	36.882	28.774	1,511,641
2022-03-15	37.206	37.638	37.044	37.152	28.984	2,120,630
2022-03-14	37.314	37.314	36.720	37.206	29.026	988,125
2022-03-11	37.044	37.314	36.666	36.936	28.816	1,364,841
2022-03-10	37.044	37.746	37.044	37.422	29.195	2,626,752
2022-03-09	37.260	37.530	36.342	36.558	28.521	2,627,783
2022-03-08	37.152	37.962	36.720	36.828	28.732	2,752,015
2022-03-07	37.854	38.016	36.774	37.746	29.448	3,348,931
2022-03-04	38.718	38.772	37.800	38.124	29.743	3,941,071
2022-03-03	40.824	41.688	38.502	38.988	30.417	10,025,057
2022-03-02	37.584	41.202	37.476	40.824	31.849	12,146,807
2022-03-01	36.936	37.584	36.774	37.584	29.321	4,187,687
2022-02-25	35.532	37.260	35.208	36.666	28.605	6,369,101
2022-02-24	35.370	35.964	34.668	34.830	27.173	3,916,008
2022-02-23	35.424	35.478	34.830	35.478	27.678	3,062,264
2022-02-22	34.830	35.262	34.074	34.938	27.257	2,761,200
2022-02-21	34.614	34.884	34.344	34.830	27.173	2,775,462
2022-02-18	33.480	34.290	33.318	34.290	26.752	2,342,211
2022-02-17	33.426	34.398	33.372	33.588	26.204	3,175,833

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-04	3.5784 TWD
2022-07-21	2.5920 TWD
2021-09-03	1.4840 TWD
2020-07-27	1.2787 TWD
2019-08-01	1.0200 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.