ALFOT Technologies Co., Ltd. 4553
TPEX · Taiwan · Producer Manufacturing
TWD 15.70+0.70 (+4.67%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 15.00 | 0.00% | TWD 14.90 | TWD 15.00 | TWD 14.90 | 68.00K |
| 2026-09-30 | TWD 15.00 | 0.00% | TWD 15.00 | TWD 15.00 | TWD 15.00 | 3.00K |
| 2026-09-29 | TWD 15.00 | -1.64% | TWD 14.70 | TWD 15.25 | TWD 14.70 | 8.01K |
| 2026-09-24 | TWD 15.25 | +0.99% | TWD 15.00 | TWD 15.25 | TWD 14.90 | 25.00K |
| 2026-09-23 | TWD 15.10 | 0.00% | TWD 15.25 | TWD 15.25 | TWD 15.00 | 12.00K |
| 2026-09-22 | TWD 15.10 | +0.33% | TWD 14.90 | TWD 15.30 | TWD 14.90 | 15.00K |
| 2026-09-21 | TWD 15.05 | -4.75% | TWD 15.35 | TWD 15.50 | TWD 15.00 | 16.65K |
| 2026-09-18 | TWD 15.80 | +1.94% | TWD 15.40 | TWD 15.80 | TWD 15.40 | 6.00K |
| 2026-09-17 | TWD 15.50 | 0.00% | TWD 15.40 | TWD 15.50 | TWD 15.40 | 10.00K |
| 2026-09-16 | TWD 15.50 | +0.98% | TWD 15.50 | TWD 15.50 | TWD 15.35 | 8.13K |
| 2026-09-15 | TWD 15.35 | -0.97% | TWD 15.35 | TWD 15.40 | TWD 15.35 | 5.10K |
| 2026-09-14 | TWD 15.50 | -1.59% | TWD 15.70 | TWD 15.70 | TWD 15.40 | 6.11K |
| 2026-09-11 | TWD 15.75 | +0.32% | TWD 15.50 | TWD 15.75 | TWD 15.50 | 4.20K |
| 2026-09-10 | TWD 15.70 | +2.28% | TWD 15.70 | TWD 15.70 | TWD 15.35 | 3.01K |
| 2026-09-09 | TWD 15.35 | -2.54% | TWD 15.50 | TWD 15.70 | TWD 15.35 | 5.35K |
| 2026-09-08 | TWD 15.75 | +1.61% | TWD 15.40 | TWD 15.75 | TWD 15.40 | 4.10K |
| 2026-09-07 | TWD 15.50 | -0.64% | TWD 15.60 | TWD 15.60 | TWD 15.40 | 7.45K |
| 2026-09-04 | TWD 15.60 | +1.63% | TWD 15.60 | TWD 15.60 | TWD 15.35 | 7.00K |
| 2026-09-03 | TWD 15.35 | -3.76% | TWD 15.60 | TWD 15.70 | TWD 15.35 | 12.00K |
| 2026-09-02 | TWD 15.95 | +0.95% | TWD 15.95 | TWD 15.95 | TWD 15.95 | 2 |
| 2026-09-01 | TWD 15.80 | -1.56% | TWD 15.80 | TWD 15.95 | TWD 15.65 | 33.00K |
| 2026-08-31 | TWD 16.05 | -0.93% | TWD 16.05 | TWD 16.20 | TWD 16.00 | 29.00K |
| 2026-08-28 | TWD 16.20 | -1.52% | TWD 16.25 | TWD 16.25 | TWD 16.00 | 39.99K |
| 2026-08-27 | TWD 16.45 | +1.23% | TWD 16.10 | TWD 16.45 | TWD 16.10 | 5.00K |
| 2026-08-26 | TWD 16.25 | +0.31% | TWD 16.15 | TWD 16.45 | TWD 16.10 | 12.90K |
| 2026-08-25 | TWD 16.20 | 0.00% | TWD 16.20 | TWD 16.20 | TWD 16.20 | 4.00K |
| 2026-08-24 | TWD 16.20 | -0.31% | TWD 16.20 | TWD 16.20 | TWD 16.20 | 4.00K |
| 2026-08-21 | TWD 16.25 | 0.00% | TWD 16.25 | TWD 16.25 | TWD 16.25 | 0 |
| 2026-08-20 | TWD 16.25 | -0.91% | TWD 16.45 | TWD 16.50 | TWD 16.25 | 47.00K |
| 2026-08-19 | TWD 16.40 | 0.00% | TWD 16.40 | TWD 16.40 | TWD 16.40 | 0 |
| 2026-08-18 | TWD 16.40 | 0.00% | TWD 16.40 | TWD 16.40 | TWD 16.40 | 0 |
| 2026-08-17 | TWD 16.40 | -1.80% | TWD 16.25 | TWD 16.45 | TWD 16.20 | 7.51K |
| 2026-08-14 | TWD 16.70 | +0.91% | TWD 16.70 | TWD 16.70 | TWD 16.70 | 1 |
| 2026-08-13 | TWD 16.55 | -2.07% | TWD 16.55 | TWD 16.55 | TWD 16.55 | 5.00K |
| 2026-08-12 | TWD 16.90 | +1.81% | TWD 16.90 | TWD 16.90 | TWD 16.90 | 1.00K |
| 2026-08-11 | TWD 16.60 | +0.91% | TWD 16.45 | TWD 16.60 | TWD 16.45 | 1.00K |
| 2026-08-10 | TWD 16.45 | 0.00% | TWD 16.45 | TWD 16.45 | TWD 16.45 | 4 |
| 2026-08-07 | TWD 16.45 | -2.08% | TWD 16.80 | TWD 16.80 | TWD 16.15 | 1.05K |
| 2026-08-06 | TWD 16.80 | 0.00% | TWD 16.80 | TWD 16.80 | TWD 16.80 | 0 |
| 2026-08-05 | TWD 16.80 | 0.00% | TWD 16.80 | TWD 16.80 | TWD 16.80 | 1 |
| 2026-08-04 | TWD 16.80 | +1.82% | TWD 16.80 | TWD 16.80 | TWD 16.80 | 2 |
| 2026-08-03 | TWD 16.50 | +2.48% | TWD 16.55 | TWD 16.55 | TWD 16.50 | 3.01K |
| 2026-07-31 | TWD 16.10 | -3.01% | TWD 16.80 | TWD 16.80 | TWD 16.10 | 22.00K |
| 2026-07-30 | TWD 16.60 | +1.53% | TWD 16.90 | TWD 16.90 | TWD 16.50 | 7.00K |
| 2026-07-29 | TWD 16.35 | -2.97% | TWD 16.20 | TWD 16.35 | TWD 16.20 | 8.00K |
| 2026-07-28 | TWD 16.85 | -0.59% | TWD 16.90 | TWD 16.90 | TWD 16.85 | 2.00K |
| 2026-07-27 | TWD 16.95 | +0.59% | TWD 16.85 | TWD 16.95 | TWD 16.85 | 10.00K |
| 2026-07-24 | TWD 16.85 | -0.59% | TWD 16.85 | TWD 16.85 | TWD 16.85 | 4.00K |
| 2026-07-23 | TWD 16.95 | -0.29% | TWD 17.00 | TWD 17.50 | TWD 16.90 | 80.00K |
| 2026-07-22 | TWD 17.00 | -0.29% | TWD 16.95 | TWD 17.00 | TWD 16.95 | 3.00K |
| 2026-07-21 | TWD 17.05 | +2.71% | TWD 16.60 | TWD 17.05 | TWD 16.60 | 10.00K |
| 2026-07-20 | TWD 16.60 | -1.19% | TWD 16.80 | TWD 16.80 | TWD 16.45 | 9.11K |
| 2026-07-17 | TWD 16.80 | -0.88% | TWD 16.80 | TWD 16.80 | TWD 16.80 | 3.00K |
| 2026-07-16 | TWD 16.95 | +2.73% | TWD 16.50 | TWD 16.95 | TWD 16.50 | 2.00K |
| 2026-07-15 | TWD 16.50 | 0.00% | TWD 16.50 | TWD 16.50 | TWD 16.50 | 2.09K |
| 2026-07-14 | TWD 16.50 | 0.00% | TWD 16.60 | TWD 16.60 | TWD 16.50 | 13.48K |
| 2026-07-13 | TWD 16.50 | -2.65% | TWD 16.50 | TWD 16.60 | TWD 16.45 | 25.46K |
| 2026-07-10 | TWD 16.95 | 0.00% | TWD 16.95 | TWD 16.95 | TWD 16.95 | 0 |
| 2026-07-09 | TWD 16.95 | +2.11% | TWD 16.95 | TWD 16.95 | TWD 16.95 | 1 |
| 2026-07-08 | TWD 16.60 | -1.19% | TWD 16.50 | TWD 16.60 | TWD 16.50 | 10.00K |
| 2026-07-07 | TWD 16.80 | 0.00% | TWD 16.80 | TWD 16.80 | TWD 16.80 | 0 |
| 2026-07-06 | TWD 16.80 | 0.00% | TWD 16.80 | TWD 16.80 | TWD 16.80 | 0 |
| 2026-07-03 | TWD 16.80 | -2.61% | TWD 16.50 | TWD 17.10 | TWD 16.50 | 20.00K |
| 2026-07-02 | TWD 17.25 | +1.47% | TWD 17.25 | TWD 17.25 | TWD 17.25 | 1.00K |
| 2026-07-01 | TWD 17.00 | -3.41% | TWD 17.00 | TWD 17.00 | TWD 16.45 | 17.00K |
| 2026-06-30 | TWD 17.60 | -0.28% | TWD 17.60 | TWD 17.60 | TWD 17.60 | 1 |
| 2026-06-29 | TWD 17.65 | -0.84% | TWD 17.80 | TWD 17.80 | TWD 17.10 | 3.00K |
| 2026-06-26 | TWD 17.80 | 0.00% | TWD 17.80 | TWD 17.80 | TWD 17.10 | 2.36K |
| 2026-06-25 | TWD 17.80 | -0.28% | TWD 17.80 | TWD 17.80 | TWD 17.80 | 1 |
| 2026-06-24 | TWD 17.85 | 0.00% | TWD 17.05 | TWD 17.85 | TWD 17.05 | 13.00K |
| 2026-06-23 | TWD 17.85 | +5.00% | TWD 17.10 | TWD 17.85 | TWD 17.00 | 13.15K |
| 2026-06-22 | TWD 17.00 | -2.86% | TWD 17.10 | TWD 17.80 | TWD 17.00 | 14.50K |
| 2026-06-18 | TWD 17.50 | -1.13% | TWD 17.70 | TWD 17.70 | TWD 17.05 | 3.50K |
| 2026-06-17 | TWD 17.70 | -0.56% | TWD 17.80 | TWD 17.80 | TWD 17.70 | 3 |
| 2026-06-16 | TWD 17.80 | +0.28% | TWD 17.65 | TWD 17.85 | TWD 17.20 | 6.10K |
| 2026-06-15 | TWD 17.75 | +4.41% | TWD 16.40 | TWD 17.75 | TWD 16.40 | 12.77K |
| 2026-06-12 | TWD 17.00 | -1.16% | TWD 16.40 | TWD 17.00 | TWD 16.40 | 7.10K |
| 2026-06-11 | TWD 17.20 | -2.82% | TWD 17.00 | TWD 17.20 | TWD 16.35 | 43.22K |
| 2026-06-10 | TWD 17.70 | -1.12% | TWD 17.10 | TWD 17.95 | TWD 17.00 | 15.38K |
| 2026-06-09 | TWD 17.90 | +4.07% | TWD 17.95 | TWD 17.95 | TWD 17.20 | 11.80K |
| 2026-06-08 | TWD 17.20 | -7.03% | TWD 17.70 | TWD 18.00 | TWD 17.20 | 39.61K |
| 2026-06-05 | TWD 18.50 | -0.27% | TWD 18.55 | TWD 18.55 | TWD 17.75 | 7.60K |
| 2026-06-04 | TWD 18.55 | 0.00% | TWD 18.55 | TWD 18.55 | TWD 17.80 | 1.03K |
| 2026-06-03 | TWD 18.55 | -0.27% | TWD 18.55 | TWD 18.55 | TWD 17.80 | 8.00K |
| 2026-06-02 | TWD 18.60 | +5.08% | TWD 18.10 | TWD 18.60 | TWD 17.75 | 7.00K |
| 2026-06-01 | TWD 17.70 | -0.84% | TWD 17.85 | TWD 18.10 | TWD 17.70 | 13.60K |
| 2026-05-29 | TWD 17.85 | 0.00% | TWD 18.00 | TWD 18.20 | TWD 17.70 | 8.68K |
| 2026-05-28 | TWD 17.85 | +1.42% | TWD 18.10 | TWD 18.10 | TWD 17.70 | 4.58K |
| 2026-05-27 | TWD 17.60 | -0.85% | TWD 17.60 | TWD 17.60 | TWD 17.60 | 1.83K |
| 2026-05-26 | TWD 17.75 | -1.39% | TWD 17.70 | TWD 17.80 | TWD 17.60 | 10.20K |