Alltek Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	33.318	33.318	32.940	33.318	25.993	1,411,297
2022-02-15	33.102	33.264	32.886	32.994	25.740	1,385,234
2022-02-14	32.724	33.264	32.508	32.778	25.572	1,748,289
2022-02-11	32.346	33.156	32.292	32.940	25.698	2,315,262
2022-02-10	32.508	32.724	32.238	32.508	25.361	2,830,349
2022-02-09	31.590	31.590	31.320	31.428	24.519	450,124
2022-02-08	31.320	31.374	31.104	31.374	24.477	312,270
2022-02-07	30.888	31.266	30.780	31.266	24.392	312,113
2022-01-26	30.564	30.726	30.510	30.672	23.929	283,692
2022-01-25	30.780	31.050	30.510	30.618	23.887	633,277
2022-01-24	30.942	31.050	30.672	30.888	24.097	417,812
2022-01-21	31.374	31.374	30.942	30.996	24.182	426,849
2022-01-20	31.374	31.428	31.266	31.374	24.477	305,992
2022-01-19	31.644	31.644	31.266	31.374	24.477	427,963
2022-01-18	31.050	32.238	31.050	31.266	24.392	676,116
2022-01-17	30.834	30.996	30.834	30.942	24.140	237,871
2022-01-14	30.942	30.996	30.780	30.888	24.097	412,205
2022-01-13	30.888	30.996	30.834	30.942	24.140	334,678
2022-01-12	30.888	30.942	30.780	30.888	24.097	505,968
2022-01-11	31.050	31.104	30.834	30.942	24.140	1,076,816
2022-01-10	31.482	31.482	31.212	31.266	24.392	234,086
2022-01-07	31.482	31.536	31.104	31.212	24.350	654,836
2022-01-06	31.428	31.536	31.320	31.320	24.434	351,709
2022-01-05	31.644	31.806	31.482	31.536	24.603	425,904
2022-01-04	31.590	31.752	31.590	31.698	24.729	252,230
2022-01-03	31.752	31.860	31.590	31.590	24.645	351,280
2021-12-30	31.914	31.914	31.644	31.752	24.772	330,752
2021-12-29	31.752	31.914	31.752	31.806	24.814	307,705
2021-12-28	31.752	32.076	31.698	31.752	24.772	736,881
2021-12-27	31.212	31.698	31.104	31.482	24.561	661,258
2021-12-24	31.374	31.428	31.212	31.212	24.350	375,398
2021-12-23	31.374	31.536	31.266	31.320	24.434	308,433
2021-12-22	31.266	31.320	31.212	31.320	24.434	205,857
2021-12-21	31.320	31.320	31.212	31.212	24.350	239,933
2021-12-20	30.996	31.374	30.996	31.320	24.434	479,913
2021-12-17	30.996	31.104	30.888	30.996	24.182	359,944
2021-12-16	30.942	31.158	30.942	30.996	24.182	385,834
2021-12-15	30.888	30.996	30.780	30.942	24.140	215,659
2021-12-14	31.050	31.050	30.888	30.888	24.097	468,332
2021-12-13	31.158	31.266	31.050	31.158	24.308	448,113
2021-12-10	31.104	31.158	30.888	31.104	24.266	1,166,013
2021-12-09	31.590	31.590	31.374	31.482	24.561	324,171
2021-12-08	31.482	31.536	31.320	31.374	24.477	439,834
2021-12-07	31.212	31.428	31.212	31.374	24.477	286,684
2021-12-06	31.320	31.320	30.996	31.212	24.350	281,887
2021-12-03	31.266	31.374	31.266	31.266	24.392	318,274
2021-12-02	31.320	31.482	31.158	31.212	24.350	580,379
2021-12-01	31.428	31.590	31.266	31.536	24.603	252,826
2021-11-30	31.266	31.644	31.266	31.428	24.519	316,025
2021-11-29	31.050	31.266	30.780	31.104	24.266	734,660
2021-11-26	31.860	31.860	31.374	31.374	24.477	656,744
2021-11-25	31.698	31.914	31.698	31.806	24.814	412,270
2021-11-24	31.536	31.698	31.536	31.698	24.729	302,117
2021-11-23	31.644	31.752	31.482	31.536	24.603	517,351
2021-11-22	31.644	31.698	31.536	31.644	24.687	299,103
2021-11-19	31.806	31.860	31.536	31.590	24.645	512,599
2021-11-18	31.860	31.860	31.590	31.752	24.772	414,354
2021-11-17	31.644	31.860	31.590	31.752	24.772	407,916
2021-11-16	31.806	31.968	31.428	31.590	24.645	984,726
2021-11-15	31.860	32.130	31.752	31.860	24.856	478,040

← NewerPage 20 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.