Alltek Technology Corp. 3209
TWSE · Taiwan · Electronic Technology
TWD 46.10+0.75 (+1.65%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 46.10 | +1.65% | TWD 45.35 | TWD 46.35 | TWD 45.20 | 871.51K |
| 2026-10-01 | TWD 45.35 | 0.00% | TWD 45.40 | TWD 45.65 | TWD 45.35 | 547.32K |
| 2026-09-30 | TWD 45.35 | -0.33% | TWD 45.95 | TWD 45.95 | TWD 45.35 | 786.91K |
| 2026-09-29 | TWD 45.50 | -0.66% | TWD 45.85 | TWD 46.15 | TWD 45.30 | 681.32K |
| 2026-09-24 | TWD 45.80 | +0.11% | TWD 45.60 | TWD 45.85 | TWD 45.30 | 445.66K |
| 2026-09-23 | TWD 45.75 | -0.22% | TWD 45.90 | TWD 46.05 | TWD 45.50 | 520.19K |
| 2026-09-22 | TWD 45.85 | 0.00% | TWD 46.15 | TWD 46.30 | TWD 45.70 | 650.16K |
| 2026-09-21 | TWD 45.85 | +0.11% | TWD 46.10 | TWD 46.30 | TWD 45.85 | 773.16K |
| 2026-09-18 | TWD 45.80 | +0.99% | TWD 45.90 | TWD 45.90 | TWD 45.45 | 438.56K |
| 2026-09-17 | TWD 45.35 | 0.00% | TWD 45.65 | TWD 45.70 | TWD 45.10 | 574.19K |
| 2026-09-16 | TWD 45.35 | +2.49% | TWD 44.25 | TWD 45.45 | TWD 44.25 | 868.62K |
| 2026-09-15 | TWD 44.25 | -1.01% | TWD 44.70 | TWD 44.80 | TWD 44.25 | 560.55K |
| 2026-09-14 | TWD 44.70 | +0.11% | TWD 44.80 | TWD 45.20 | TWD 44.15 | 761.13K |
| 2026-09-11 | TWD 44.65 | -3.56% | TWD 45.45 | TWD 45.75 | TWD 44.55 | 2.23M |
| 2026-09-10 | TWD 46.30 | +1.76% | TWD 45.50 | TWD 46.40 | TWD 44.90 | 1.13M |
| 2026-09-09 | TWD 45.50 | +0.33% | TWD 45.50 | TWD 45.60 | TWD 45.05 | 579.50K |
| 2026-09-08 | TWD 45.35 | -1.20% | TWD 46.35 | TWD 46.35 | TWD 45.35 | 1.12M |
| 2026-09-07 | TWD 45.90 | -1.50% | TWD 46.90 | TWD 46.90 | TWD 45.90 | 1.20M |
| 2026-09-04 | TWD 46.60 | -0.85% | TWD 47.50 | TWD 47.60 | TWD 46.10 | 1.13M |
| 2026-09-03 | TWD 47.00 | -1.05% | TWD 47.70 | TWD 48.25 | TWD 47.00 | 1.56M |
| 2026-09-02 | TWD 47.50 | +2.37% | TWD 46.30 | TWD 48.25 | TWD 46.30 | 2.34M |
| 2026-09-01 | TWD 46.40 | +1.20% | TWD 45.50 | TWD 46.40 | TWD 45.40 | 2.41M |
| 2026-08-31 | TWD 45.85 | -7.24% | TWD 47.50 | TWD 47.50 | TWD 45.70 | 4.06M |
| 2026-08-28 | TWD 49.43 | +0.97% | TWD 49.33 | TWD 49.81 | TWD 48.38 | 3.84M |
| 2026-08-27 | TWD 48.95 | -0.77% | TWD 49.43 | TWD 49.62 | TWD 48.86 | 2.13M |
| 2026-08-26 | TWD 49.33 | -0.38% | TWD 49.52 | TWD 49.81 | TWD 49.05 | 2.08M |
| 2026-08-25 | TWD 49.52 | -0.38% | TWD 49.24 | TWD 49.62 | TWD 48.57 | 2.05M |
| 2026-08-24 | TWD 49.71 | +1.56% | TWD 49.33 | TWD 50.29 | TWD 49.33 | 2.13M |
| 2026-08-21 | TWD 48.95 | +0.59% | TWD 48.67 | TWD 50.10 | TWD 48.57 | 1.59M |
| 2026-08-20 | TWD 48.67 | +0.59% | TWD 48.76 | TWD 49.05 | TWD 48.19 | 1.31M |
| 2026-08-19 | TWD 48.38 | -0.78% | TWD 48.10 | TWD 48.76 | TWD 48.00 | 1.27M |
| 2026-08-18 | TWD 48.76 | -1.92% | TWD 49.71 | TWD 49.71 | TWD 48.29 | 2.96M |
| 2026-08-17 | TWD 49.71 | -1.14% | TWD 50.67 | TWD 50.86 | TWD 49.52 | 2.01M |
| 2026-08-14 | TWD 50.29 | -5.71% | TWD 53.62 | TWD 53.71 | TWD 50.10 | 6.00M |
| 2026-08-13 | TWD 53.33 | +0.90% | TWD 53.62 | TWD 54.10 | TWD 52.86 | 3.44M |
| 2026-08-12 | TWD 52.86 | -2.29% | TWD 54.19 | TWD 54.19 | TWD 52.57 | 2.55M |
| 2026-08-11 | TWD 54.10 | +1.79% | TWD 53.81 | TWD 54.29 | TWD 53.24 | 2.12M |
| 2026-08-10 | TWD 53.14 | -3.13% | TWD 55.43 | TWD 55.71 | TWD 52.86 | 2.75M |
| 2026-08-07 | TWD 54.86 | -2.37% | TWD 56.19 | TWD 56.48 | TWD 54.57 | 1.36M |
| 2026-08-06 | TWD 56.19 | +0.51% | TWD 55.71 | TWD 56.29 | TWD 55.05 | 882.41K |
| 2026-08-05 | TWD 55.90 | +1.03% | TWD 56.19 | TWD 57.33 | TWD 55.81 | 2.30M |
| 2026-08-04 | TWD 55.33 | +4.68% | TWD 52.57 | TWD 55.43 | TWD 52.48 | 1.65M |
| 2026-08-03 | TWD 52.86 | -0.54% | TWD 52.86 | TWD 53.81 | TWD 52.00 | 1.03M |
| 2026-07-31 | TWD 53.14 | +6.69% | TWD 52.00 | TWD 53.90 | TWD 51.62 | 1.48M |
| 2026-07-30 | TWD 49.81 | -2.06% | TWD 50.48 | TWD 51.14 | TWD 49.24 | 1.80M |
| 2026-07-29 | TWD 50.86 | -2.91% | TWD 52.38 | TWD 52.57 | TWD 48.95 | 2.60M |
| 2026-07-28 | TWD 52.38 | -3.85% | TWD 53.43 | TWD 53.43 | TWD 51.90 | 1.54M |
| 2026-07-27 | TWD 54.48 | -1.21% | TWD 55.14 | TWD 55.43 | TWD 53.24 | 1.23M |
| 2026-07-24 | TWD 55.14 | -0.17% | TWD 54.67 | TWD 55.90 | TWD 54.67 | 883.15K |
| 2026-07-23 | TWD 55.24 | +1.40% | TWD 54.57 | TWD 55.24 | TWD 54.00 | 1.16M |
| 2026-07-22 | TWD 54.48 | -0.17% | TWD 54.76 | TWD 55.24 | TWD 54.00 | 1.33M |
| 2026-07-21 | TWD 54.57 | +3.24% | TWD 52.86 | TWD 55.05 | TWD 52.67 | 1.64M |
| 2026-07-20 | TWD 52.86 | -0.72% | TWD 54.00 | TWD 54.00 | TWD 50.76 | 1.90M |
| 2026-07-17 | TWD 53.24 | -6.83% | TWD 56.38 | TWD 56.38 | TWD 52.95 | 1.92M |
| 2026-07-16 | TWD 57.14 | -0.50% | TWD 57.71 | TWD 57.81 | TWD 55.71 | 1.15M |
| 2026-07-15 | TWD 57.43 | +2.90% | TWD 56.76 | TWD 59.90 | TWD 56.19 | 2.66M |
| 2026-07-14 | TWD 55.81 | -2.17% | TWD 57.14 | TWD 57.24 | TWD 54.67 | 1.54M |
| 2026-07-13 | TWD 57.05 | +1.87% | TWD 58.86 | TWD 59.90 | TWD 56.19 | 2.57M |
| 2026-07-10 | TWD 56.00 | 0.00% | TWD 56.00 | TWD 56.00 | TWD 56.00 | 0 |
| 2026-07-09 | TWD 56.00 | +2.80% | TWD 54.86 | TWD 57.71 | TWD 54.57 | 1.72M |
| 2026-07-08 | TWD 54.48 | -2.22% | TWD 55.33 | TWD 56.38 | TWD 53.90 | 1.43M |
| 2026-07-07 | TWD 55.71 | -3.15% | TWD 57.90 | TWD 58.19 | TWD 55.43 | 1.20M |
| 2026-07-06 | TWD 57.52 | +0.33% | TWD 58.10 | TWD 58.38 | TWD 56.86 | 997.65K |
| 2026-07-03 | TWD 57.33 | +2.03% | TWD 56.10 | TWD 57.90 | TWD 56.00 | 1.46M |
| 2026-07-02 | TWD 56.19 | +2.43% | TWD 54.76 | TWD 56.19 | TWD 53.71 | 1.69M |
| 2026-07-01 | TWD 54.86 | -2.70% | TWD 56.76 | TWD 57.33 | TWD 54.67 | 1.65M |
| 2026-06-30 | TWD 56.38 | +1.37% | TWD 56.48 | TWD 56.86 | TWD 55.90 | 956.33K |
| 2026-06-29 | TWD 55.62 | -2.99% | TWD 57.43 | TWD 57.52 | TWD 55.33 | 1.90M |
| 2026-06-26 | TWD 57.33 | -0.66% | TWD 57.71 | TWD 58.67 | TWD 57.24 | 1.62M |
| 2026-06-25 | TWD 57.71 | -0.98% | TWD 58.86 | TWD 59.14 | TWD 57.71 | 983.27K |
| 2026-06-24 | TWD 58.29 | -1.13% | TWD 58.57 | TWD 58.95 | TWD 57.52 | 1.70M |
| 2026-06-23 | TWD 58.95 | -1.43% | TWD 60.19 | TWD 60.29 | TWD 58.86 | 1.35M |
| 2026-06-22 | TWD 59.81 | +0.80% | TWD 60.76 | TWD 60.86 | TWD 59.43 | 2.29M |
| 2026-06-18 | TWD 59.33 | +3.32% | TWD 58.67 | TWD 59.71 | TWD 58.29 | 2.20M |
| 2026-06-17 | TWD 57.43 | -0.50% | TWD 57.24 | TWD 57.62 | TWD 56.29 | 1.81M |
| 2026-06-16 | TWD 57.71 | -1.14% | TWD 58.86 | TWD 59.62 | TWD 57.62 | 1.82M |
| 2026-06-15 | TWD 58.38 | +0.16% | TWD 59.71 | TWD 60.29 | TWD 57.81 | 2.13M |
| 2026-06-12 | TWD 58.29 | -0.97% | TWD 61.24 | TWD 61.24 | TWD 58.10 | 3.79M |
| 2026-06-11 | TWD 58.86 | -4.78% | TWD 59.90 | TWD 60.48 | TWD 57.52 | 4.16M |
| 2026-06-10 | TWD 61.81 | -9.10% | TWD 66.67 | TWD 67.43 | TWD 61.24 | 6.66M |
| 2026-06-09 | TWD 68.00 | +2.15% | TWD 67.33 | TWD 68.76 | TWD 66.00 | 2.22M |
| 2026-06-08 | TWD 66.57 | -4.90% | TWD 63.05 | TWD 67.33 | TWD 63.05 | 3.06M |
| 2026-06-05 | TWD 70.00 | -4.55% | TWD 72.76 | TWD 73.05 | TWD 69.81 | 2.78M |
| 2026-06-04 | TWD 73.33 | -1.03% | TWD 73.62 | TWD 74.67 | TWD 72.57 | 2.28M |
| 2026-06-03 | TWD 74.10 | 0.00% | TWD 73.52 | TWD 75.71 | TWD 73.33 | 2.75M |
| 2026-06-02 | TWD 74.10 | +3.32% | TWD 71.71 | TWD 74.10 | TWD 71.05 | 2.77M |
| 2026-06-01 | TWD 71.71 | -1.05% | TWD 72.86 | TWD 74.57 | TWD 71.43 | 3.81M |
| 2026-05-29 | TWD 72.48 | -3.06% | TWD 76.57 | TWD 76.57 | TWD 71.71 | 4.73M |
| 2026-05-28 | TWD 74.76 | -3.56% | TWD 77.90 | TWD 78.29 | TWD 74.38 | 4.07M |
| 2026-05-27 | TWD 77.52 | +1.24% | TWD 77.33 | TWD 79.71 | TWD 76.38 | 5.98M |