Alltek Technology Corporation (TPE:3209)
Taiwan
· Delayed Price · Currency is TWD 34.10
-1.25 (-3.54%)
Mar 9, 2026, 1:35 PM CST
Alltek Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.10 | 35.60 | 35.00 | 35.35 | 35.35 | 0.14% | 536,384 |
| Mar 5, 2026 | 34.60 | 35.45 | 34.50 | 35.30 | 35.30 | 4.13% | 975,770 |
| Mar 4, 2026 | 34.75 | 34.80 | 33.50 | 33.90 | 33.90 | -3.69% | 1,219,652 |
| Mar 3, 2026 | 35.70 | 35.90 | 35.00 | 35.20 | 35.20 | -1.54% | 880,910 |
| Mar 2, 2026 | 36.35 | 36.50 | 35.65 | 35.75 | 35.75 | -2.59% | 1,148,265 |
| Feb 26, 2026 | 37.15 | 37.35 | 36.60 | 36.70 | 36.70 | -0.94% | 961,556 |
| Feb 25, 2026 | 36.75 | 37.20 | 36.60 | 37.05 | 37.05 | 0.54% | 1,459,448 |
| Feb 24, 2026 | 37.25 | 37.40 | 36.65 | 36.85 | 36.85 | -1.07% | 1,380,699 |
| Feb 23, 2026 | 37.40 | 37.60 | 36.95 | 37.25 | 37.25 | -0.40% | 1,649,439 |
| Feb 11, 2026 | 37.85 | 37.95 | 36.80 | 37.40 | 37.40 | 0.27% | 3,232,082 |
| Feb 10, 2026 | 35.70 | 38.00 | 35.70 | 37.30 | 37.30 | 4.48% | 6,779,070 |
| Feb 9, 2026 | 35.80 | 36.40 | 35.20 | 35.70 | 35.70 | 0.71% | 2,957,489 |
| Feb 6, 2026 | 35.45 | 35.80 | 34.60 | 35.45 | 35.45 | - | 1,763,322 |
| Feb 5, 2026 | 34.90 | 35.90 | 34.50 | 35.45 | 35.45 | 1.29% | 3,237,890 |
| Feb 4, 2026 | 33.30 | 35.00 | 33.25 | 35.00 | 35.00 | 5.42% | 2,559,506 |
| Feb 3, 2026 | 33.00 | 33.60 | 33.00 | 33.20 | 33.20 | 1.07% | 386,802 |
| Feb 2, 2026 | 33.20 | 33.50 | 32.80 | 32.85 | 32.85 | -1.05% | 336,552 |
| Jan 30, 2026 | 33.40 | 33.40 | 32.80 | 33.20 | 33.20 | -0.60% | 419,937 |
| Jan 29, 2026 | 33.65 | 33.65 | 33.20 | 33.40 | 33.40 | -0.60% | 269,528 |
| Jan 28, 2026 | 33.60 | 33.70 | 33.20 | 33.60 | 33.60 | 0.30% | 490,575 |
| Jan 27, 2026 | 33.70 | 33.95 | 33.50 | 33.50 | 33.50 | -0.45% | 532,319 |
| Jan 26, 2026 | 33.85 | 34.25 | 33.45 | 33.65 | 33.65 | - | 705,817 |
| Jan 23, 2026 | 33.60 | 33.85 | 33.40 | 33.65 | 33.65 | 0.30% | 443,322 |
| Jan 22, 2026 | 33.45 | 33.60 | 33.35 | 33.55 | 33.55 | 0.30% | 374,856 |
| Jan 21, 2026 | 33.40 | 33.60 | 33.10 | 33.45 | 33.45 | 0.15% | 560,802 |
| Jan 20, 2026 | 34.00 | 34.00 | 33.40 | 33.40 | 33.40 | -1.18% | 438,158 |
| Jan 19, 2026 | 33.85 | 33.85 | 33.60 | 33.80 | 33.80 | 0.60% | 474,718 |
| Jan 16, 2026 | 33.75 | 33.90 | 33.50 | 33.60 | 33.60 | - | 622,126 |
| Jan 15, 2026 | 33.70 | 33.70 | 33.30 | 33.60 | 33.60 | 0.30% | 527,070 |
| Jan 14, 2026 | 33.45 | 33.75 | 33.30 | 33.50 | 33.50 | 1.06% | 873,626 |
| Jan 13, 2026 | 32.90 | 33.20 | 32.65 | 33.15 | 33.15 | 2.47% | 1,282,146 |
| Jan 12, 2026 | 32.10 | 32.55 | 32.10 | 32.35 | 32.35 | 0.78% | 519,037 |
| Jan 9, 2026 | 31.85 | 32.15 | 31.70 | 32.10 | 32.10 | 0.78% | 438,176 |
| Jan 8, 2026 | 32.65 | 32.65 | 31.80 | 31.85 | 31.85 | -1.55% | 453,098 |
| Jan 7, 2026 | 32.15 | 32.45 | 31.95 | 32.35 | 32.35 | 0.78% | 608,739 |
| Jan 6, 2026 | 31.65 | 32.15 | 31.60 | 32.10 | 32.10 | 1.74% | 773,465 |
| Jan 5, 2026 | 31.90 | 32.00 | 31.50 | 31.55 | 31.55 | -1.10% | 413,187 |
| Jan 2, 2026 | 31.75 | 32.05 | 31.60 | 31.90 | 31.90 | 0.79% | 279,705 |
| Dec 31, 2025 | 31.50 | 31.80 | 31.50 | 31.65 | 31.65 | 0.48% | 286,149 |
| Dec 30, 2025 | 31.70 | 31.70 | 31.35 | 31.50 | 31.50 | -0.63% | 296,845 |
| Dec 29, 2025 | 31.60 | 31.75 | 31.45 | 31.70 | 31.70 | 0.63% | 206,530 |
| Dec 26, 2025 | 31.60 | 31.65 | 31.40 | 31.50 | 31.50 | -0.16% | 234,531 |
| Dec 24, 2025 | 31.75 | 31.85 | 31.50 | 31.55 | 31.55 | -0.47% | 339,984 |
| Dec 23, 2025 | 31.70 | 31.85 | 31.60 | 31.70 | 31.70 | - | 218,285 |
| Dec 22, 2025 | 31.60 | 31.80 | 31.60 | 31.70 | 31.70 | 0.16% | 159,492 |
| Dec 19, 2025 | 31.80 | 31.80 | 31.40 | 31.65 | 31.65 | -0.47% | 417,978 |
| Dec 18, 2025 | 31.85 | 32.05 | 31.65 | 31.80 | 31.80 | 0.79% | 222,423 |
| Dec 17, 2025 | 31.50 | 32.00 | 31.50 | 31.55 | 31.55 | -0.79% | 185,398 |
| Dec 16, 2025 | 31.65 | 31.90 | 31.50 | 31.80 | 31.80 | -0.31% | 262,141 |
| Dec 15, 2025 | 31.70 | 32.05 | 31.50 | 31.90 | 31.90 | 0.31% | 197,136 |
| Dec 12, 2025 | 31.85 | 32.10 | 31.70 | 31.80 | 31.80 | -0.16% | 272,647 |
| Dec 11, 2025 | 32.60 | 32.70 | 31.70 | 31.85 | 31.85 | -3.48% | 1,015,324 |
| Dec 10, 2025 | 33.45 | 33.55 | 33.00 | 33.00 | 33.00 | -1.35% | 295,174 |
| Dec 9, 2025 | 33.40 | 33.65 | 33.30 | 33.45 | 33.45 | 0.75% | 431,143 |
| Dec 8, 2025 | 33.75 | 33.75 | 33.20 | 33.20 | 33.20 | -0.75% | 205,919 |
| Dec 5, 2025 | 33.65 | 33.65 | 33.25 | 33.45 | 33.45 | -0.45% | 238,511 |
| Dec 4, 2025 | 33.60 | 33.80 | 33.50 | 33.60 | 33.60 | 0.15% | 441,499 |
| Dec 3, 2025 | 33.30 | 33.65 | 33.10 | 33.55 | 33.55 | 1.05% | 461,097 |
| Dec 2, 2025 | 33.05 | 33.35 | 32.95 | 33.20 | 33.20 | 0.91% | 293,341 |
| Dec 1, 2025 | 33.35 | 33.35 | 32.80 | 32.90 | 32.90 | -0.90% | 248,730 |
| Nov 28, 2025 | 33.35 | 33.35 | 33.10 | 33.20 | 33.20 | -0.45% | 380,701 |
| Nov 27, 2025 | 33.20 | 33.40 | 33.00 | 33.35 | 33.35 | 0.30% | 384,796 |
| Nov 26, 2025 | 33.50 | 33.80 | 33.25 | 33.25 | 33.25 | -0.15% | 534,840 |
| Nov 25, 2025 | 32.95 | 33.35 | 32.95 | 33.30 | 33.30 | 1.52% | 588,176 |
| Nov 24, 2025 | 32.65 | 33.00 | 32.35 | 32.80 | 32.80 | 1.71% | 358,870 |
| Nov 21, 2025 | 32.75 | 32.75 | 32.15 | 32.25 | 32.25 | -2.42% | 521,211 |
| Nov 20, 2025 | 32.55 | 33.05 | 32.40 | 33.05 | 33.05 | 2.96% | 719,956 |
| Nov 19, 2025 | 32.40 | 32.65 | 31.95 | 32.10 | 32.10 | -1.23% | 382,878 |
| Nov 18, 2025 | 33.45 | 33.45 | 32.30 | 32.50 | 32.50 | -2.26% | 714,485 |
| Nov 17, 2025 | 34.00 | 34.00 | 33.20 | 33.25 | 33.25 | -0.89% | 910,359 |
| Nov 14, 2025 | 32.80 | 33.90 | 32.60 | 33.55 | 33.55 | 1.67% | 1,790,623 |
| Nov 13, 2025 | 33.00 | 33.20 | 32.65 | 33.00 | 33.00 | - | 616,436 |
| Nov 12, 2025 | 32.55 | 33.00 | 32.40 | 33.00 | 33.00 | 1.85% | 1,121,566 |
| Nov 11, 2025 | 31.75 | 32.55 | 31.75 | 32.40 | 32.40 | 4.18% | 1,389,332 |
| Nov 10, 2025 | 31.85 | 31.85 | 30.90 | 31.10 | 31.10 | -1.11% | 506,447 |
| Nov 7, 2025 | 31.80 | 31.90 | 31.20 | 31.45 | 31.45 | -2.78% | 859,720 |
| Nov 6, 2025 | 31.40 | 32.60 | 31.40 | 32.35 | 32.35 | 3.19% | 695,926 |
| Nov 5, 2025 | 31.60 | 31.85 | 31.10 | 31.35 | 31.35 | -0.79% | 406,898 |
| Nov 4, 2025 | 31.90 | 32.15 | 31.60 | 31.60 | 31.60 | -0.94% | 560,906 |
| Nov 3, 2025 | 32.00 | 32.10 | 31.80 | 31.90 | 31.90 | -0.31% | 488,102 |
| Oct 31, 2025 | 31.90 | 32.10 | 31.60 | 32.00 | 32.00 | 0.95% | 488,810 |
| Oct 30, 2025 | 31.30 | 32.05 | 31.30 | 31.70 | 31.70 | 0.48% | 698,184 |
| Oct 29, 2025 | 31.85 | 31.85 | 31.50 | 31.55 | 31.55 | -0.47% | 251,465 |
| Oct 28, 2025 | 31.70 | 31.90 | 31.60 | 31.70 | 31.70 | -0.16% | 495,971 |
| Oct 27, 2025 | 31.70 | 31.75 | 31.30 | 31.75 | 31.75 | 1.76% | 564,315 |
| Oct 23, 2025 | 31.00 | 31.30 | 31.00 | 31.20 | 31.20 | -0.16% | 186,101 |
| Oct 22, 2025 | 30.80 | 31.25 | 30.80 | 31.25 | 31.25 | 1.46% | 392,937 |
| Oct 21, 2025 | 30.70 | 31.05 | 30.70 | 30.80 | 30.80 | 0.33% | 411,960 |
| Oct 20, 2025 | 31.05 | 31.05 | 30.70 | 30.70 | 30.70 | -0.65% | 427,236 |
| Oct 17, 2025 | 30.95 | 31.40 | 30.80 | 30.90 | 30.90 | -0.16% | 339,267 |
| Oct 16, 2025 | 30.00 | 31.20 | 30.00 | 30.95 | 30.95 | 5.81% | 1,382,007 |
| Oct 15, 2025 | 30.95 | 31.00 | 29.25 | 29.25 | 29.25 | -5.34% | 1,452,839 |
| Oct 14, 2025 | 31.15 | 31.45 | 30.70 | 30.90 | 30.90 | -0.80% | 653,838 |
| Oct 13, 2025 | 31.00 | 31.30 | 30.70 | 31.15 | 31.15 | -1.42% | 467,017 |
| Oct 9, 2025 | 31.55 | 31.90 | 31.40 | 31.60 | 31.60 | 1.12% | 345,163 |
| Oct 8, 2025 | 31.65 | 31.65 | 31.05 | 31.25 | 31.25 | 0.16% | 244,838 |
| Oct 7, 2025 | 31.00 | 31.30 | 30.70 | 31.20 | 31.20 | 0.97% | 306,654 |
| Oct 3, 2025 | 31.85 | 31.85 | 30.90 | 30.90 | 30.90 | -2.22% | 621,046 |
| Oct 2, 2025 | 31.30 | 32.25 | 31.30 | 31.60 | 31.60 | 0.96% | 745,657 |
| Oct 1, 2025 | 31.60 | 31.90 | 31.25 | 31.30 | 31.30 | - | 190,152 |