ALFOT Technologies Co., Ltd. (TPEX:4553)
Taiwan
· Delayed Price · Currency is TWD 21.45
-0.90 (-4.03%)
Apr 29, 2026, 12:41 PM CST
ALFOT Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21.35 | 22.30 | 20.45 | 22.30 | 22.30 | -0.22% | 27,495 |
| Apr 28, 2026 | 20.00 | 22.40 | 19.90 | 22.35 | 22.35 | 6.68% | 34,129 |
| Apr 27, 2026 | 22.40 | 22.40 | 19.40 | 20.95 | 20.95 | -6.89% | 42,370 |
| Apr 24, 2026 | 25.00 | 25.00 | 21.20 | 22.50 | 22.50 | -6.64% | 98,180 |
| Apr 23, 2026 | 28.00 | 28.00 | 24.00 | 24.10 | 24.10 | -12.36% | 80,043 |
| Apr 22, 2026 | 28.50 | 28.50 | 27.00 | 27.50 | 27.50 | -1.96% | 59,046 |
| Apr 21, 2026 | 28.90 | 29.40 | 25.80 | 28.05 | 28.05 | -3.61% | 88,947 |
| Apr 20, 2026 | 27.30 | 30.80 | 25.80 | 29.10 | 29.10 | 6.59% | 205,037 |
| Apr 17, 2026 | 30.00 | 30.30 | 25.50 | 27.30 | 27.30 | -9.00% | 132,037 |
| Apr 16, 2026 | 31.00 | 37.65 | 28.50 | 30.00 | 30.00 | -3.23% | 548,053 |
| Apr 15, 2026 | 20.00 | 31.00 | 19.30 | 31.00 | 31.00 | 51.22% | 519,327 |
| Apr 14, 2026 | 19.35 | 22.90 | 19.35 | 20.50 | 20.50 | 7.89% | 53,598 |
| Apr 13, 2026 | 18.90 | 19.35 | 18.40 | 19.00 | 19.00 | -1.55% | 32,852 |
| Apr 10, 2026 | 20.35 | 20.35 | 19.00 | 19.30 | 19.30 | -2.77% | 17,881 |
| Apr 9, 2026 | 21.05 | 21.05 | 19.35 | 19.85 | 19.85 | -5.02% | 35,659 |
| Apr 8, 2026 | 19.80 | 21.15 | 19.35 | 20.90 | 20.90 | 2.96% | 28,204 |
| Apr 7, 2026 | 23.35 | 23.35 | 19.35 | 20.30 | 20.30 | -13.06% | 73,100 |
| Apr 2, 2026 | 21.50 | 23.35 | 21.00 | 23.35 | 23.35 | 5.18% | 52,048 |
| Apr 1, 2026 | 20.00 | 23.85 | 20.00 | 22.20 | 22.20 | 11.00% | 89,371 |
| Mar 31, 2026 | 24.50 | 25.55 | 19.05 | 20.00 | 20.00 | -20.16% | 203,143 |
| Mar 30, 2026 | 18.50 | 25.80 | 18.50 | 25.05 | 25.05 | 39.94% | 297,833 |
| Mar 19, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.19% | 16 |
| Mar 18, 2026 | 18.70 | 18.70 | 18.30 | 18.30 | 18.30 | -1.08% | 10,000 |
| Mar 17, 2026 | 18.70 | 18.80 | 18.50 | 18.50 | 18.50 | 2.78% | 10,002 |
| Mar 16, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 0.56% | 10,000 |
| Mar 12, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | 3 |
| Mar 11, 2026 | 17.90 | 18.10 | 17.80 | 18.10 | 18.10 | - | 20,000 |
| Mar 10, 2026 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | 0.56% | 5,007 |
| Mar 9, 2026 | 17.40 | 18.10 | 17.40 | 18.00 | 18.00 | -1.37% | 64,000 |
| Mar 6, 2026 | 18.20 | 18.25 | 18.00 | 18.25 | 18.25 | 0.27% | 19,002 |
| Mar 5, 2026 | 17.80 | 18.30 | 17.80 | 18.20 | 18.20 | 1.11% | 30,002 |
| Mar 4, 2026 | 18.00 | 18.70 | 18.00 | 18.00 | 18.00 | -3.74% | 27,000 |
| Mar 3, 2026 | 18.60 | 18.70 | 18.00 | 18.70 | 18.70 | -3.86% | 25,333 |
| Feb 26, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 4.57% | 1 |
| Feb 25, 2026 | 18.00 | 18.90 | 18.00 | 18.60 | 18.60 | 3.33% | 20,200 |
| Feb 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,000 |
| Feb 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.26% | 1,000 |
| Feb 6, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 6 |
| Feb 5, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3.87% | 1 |
| Feb 4, 2026 | 17.85 | 18.10 | 17.80 | 18.10 | 18.10 | 0.28% | 35,000 |
| Feb 3, 2026 | 17.80 | 18.60 | 17.80 | 18.05 | 18.05 | 0.28% | 40,002 |
| Feb 2, 2026 | 17.80 | 18.00 | 17.70 | 18.00 | 18.00 | -3.23% | 85,000 |
| Jan 30, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | 1,000 |
| Jan 28, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 4,200 |
| Jan 27, 2026 | 18.65 | 18.70 | 18.50 | 18.50 | 18.50 | -0.80% | 18,000 |
| Jan 23, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | 6 |
| Jan 22, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | 1 |
| Jan 19, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 3.61% | 1 |
| Jan 15, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | - | 20,000 |
| Jan 14, 2026 | 18.00 | 18.30 | 18.00 | 18.00 | 18.00 | - | 23,000 |
| Jan 13, 2026 | 18.00 | 18.30 | 18.00 | 18.00 | 18.00 | -1.64% | 21,000 |
| Jan 12, 2026 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | -0.54% | 19,000 |
| Jan 9, 2026 | 17.80 | 18.50 | 17.80 | 18.40 | 18.40 | -0.54% | 17,000 |
| Jan 8, 2026 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 0.82% | 27,000 |
| Jan 7, 2026 | 18.00 | 18.35 | 18.00 | 18.35 | 18.35 | - | 10,000 |
| Jan 6, 2026 | 18.00 | 18.35 | 18.00 | 18.35 | 18.35 | 0.55% | 20,000 |
| Jan 5, 2026 | 18.00 | 18.25 | 18.00 | 18.25 | 18.25 | 1.39% | 20,000 |
| Jan 2, 2026 | 17.80 | 18.55 | 17.80 | 18.00 | 18.00 | 1.12% | 21,000 |
| Dec 31, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | 100 |
| Dec 24, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 0.55% | 10,000 |
| Dec 23, 2025 | 18.15 | 18.25 | 18.10 | 18.10 | 18.10 | -0.55% | 16,000 |
| Dec 19, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | 0.55% | 6,000 |
| Dec 16, 2025 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | 3.13% | 8,500 |
| Dec 15, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -3.57% | 3,000 |
| Dec 12, 2025 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 2.25% | 301,500 |
| Dec 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | 1,000 |
| Dec 3, 2025 | 17.45 | 17.60 | 17.45 | 17.60 | 17.60 | -0.56% | 53,340 |
| Dec 2, 2025 | 17.50 | 17.70 | 17.45 | 17.70 | 17.70 | -3.80% | 40,000 |
| Nov 27, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | 1 |
| Nov 26, 2025 | 17.85 | 18.00 | 17.85 | 18.00 | 18.00 | 0.84% | 15,000 |
| Nov 24, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 1 |
| Nov 21, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 1 |
| Nov 19, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 1 |
| Nov 18, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 1 |
| Nov 14, 2025 | 17.50 | 17.85 | 17.50 | 17.85 | 17.85 | -1.38% | 16,280 |
| Nov 13, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | 50 |
| Nov 11, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | 1 |
| Nov 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 5,000 |
| Nov 6, 2025 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | -0.55% | 15,050 |
| Nov 4, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | - | 10,000 |