Taiwan - Delayed Quote
TWD
Alltek Technology Corporation (3209.TW)
44.50
-1.05
(-2.31%)
At close: October 30 at 1:30:27 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
45.20
45.20
44.20
44.50
44.50
1,247,380
Oct 29, 2026
46.60
46.75
45.50
45.55
45.55
874,819
Oct 28, 2026
46.00
46.75
45.85
46.55
46.55
1,133,621
Oct 27, 2026
45.50
45.90
45.20
45.65
45.65
2,153,476
Oct 23, 2026
45.40
45.40
45.40
45.40
45.40
-
Oct 22, 2026
46.00
46.20
45.40
45.40
45.40
744,096
Oct 21, 2026
45.55
46.05
45.55
45.85
45.85
801,156
Oct 20, 2026
45.45
46.10
45.30
45.35
45.35
1,016,615
Oct 19, 2026
47.15
47.15
45.60
45.65
45.65
1,715,313
Oct 16, 2026
47.55
48.25
47.05
47.15
47.15
1,560,610
Oct 15, 2026
47.10
47.95
47.10
47.40
47.40
1,667,252
Oct 14, 2026
47.10
48.05
47.05
47.70
47.70
1,282,191
Oct 13, 2026
47.30
48.20
46.60
47.20
47.20
2,395,216
Oct 12, 2026
46.70
46.80
46.20
46.60
46.60
715,057
Oct 8, 2026
46.95
47.05
46.20
46.55
46.55
1,036,921
Oct 7, 2026
47.20
47.20
46.05
46.50
46.50
1,715,964
Oct 6, 2026
47.05
47.95
46.80
47.00
47.00
3,519,598
Oct 5, 2026
46.40
46.40
45.85
46.10
46.10
919,373
Oct 2, 2026
45.35
46.35
45.20
46.10
46.10
865,574
Oct 1, 2026
45.40
45.65
45.35
45.35
45.35
547,316
Sep 30, 2026
45.95
45.95
45.35
45.35
45.35
786,910
Sep 29, 2026
45.85
46.15
45.30
45.50
45.50
681,324
Sep 24, 2026
45.60
45.85
45.30
45.80
45.80
445,663
Sep 23, 2026
45.90
46.05
45.50
45.75
45.75
520,186
Sep 22, 2026
46.15
46.30
45.70
45.85
45.85
650,158
Sep 21, 2026
46.10
46.30
45.85
45.85
45.85
773,155
Sep 18, 2026
45.90
45.90
45.45
45.80
45.80
438,555
Sep 17, 2026
45.65
45.70
45.10
45.35
45.35
574,187
Sep 16, 2026
44.25
45.45
44.25
45.35
45.35
868,618
Sep 15, 2026
44.70
44.80
44.25
44.25
44.25
560,550
Sep 14, 2026
44.80
45.20
44.15
44.70
44.70
761,126
Sep 11, 2026
45.45
45.75
44.55
44.65
44.65
2,234,846
Sep 10, 2026
45.50
46.40
44.90
46.30
46.30
1,134,108
Sep 9, 2026
45.50
45.60
45.05
45.50
45.50
579,500
Sep 8, 2026
46.35
46.35
45.35
45.35
45.35
1,115,001
Sep 7, 2026
46.90
46.90
45.90
45.90
45.90
1,201,510
Sep 4, 2026
47.50
47.60
46.10
46.60
46.60
1,133,124
Sep 3, 2026
47.70
48.25
47.00
47.00
47.00
1,558,099
Sep 2, 2026
46.30
48.25
46.30
47.50
47.50
2,342,316
Sep 1, 2026
45.50
46.40
45.40
46.40
46.40
2,410,500
Aug 31, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
47.50
47.50
45.70
45.85
45.85
4,055,108
Aug 31, 2026
1050:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
49.33
49.81
48.38
49.43
47.43
3,837,756
Aug 27, 2026
49.43
49.62
48.86
48.95
46.97
2,132,562
Aug 26, 2026
49.52
49.81
49.05
49.33
47.34
2,083,630
Aug 25, 2026
49.24
49.62
48.57
49.52
47.52
2,048,654
Aug 24, 2026
49.33
50.29
49.33
49.71
47.70
2,128,402
Aug 21, 2026
48.67
50.10
48.57
48.95
46.97
1,591,094
Aug 20, 2026
48.76
49.05
48.19
48.67
46.70
1,314,708
Aug 19, 2026
48.10
48.76
48.00
48.38
46.42
1,265,480
Aug 18, 2026
49.71
49.71
48.29
48.76
46.79
2,960,616
Aug 17, 2026
50.67
50.86
49.52
49.71
47.70
2,012,987
Aug 14, 2026
53.62
53.71
50.10
50.29
48.25
6,003,122
Aug 13, 2026
53.62
54.10
52.86
53.33
51.18
3,435,354
Aug 12, 2026
54.19
54.19
52.57
52.86
50.72
2,548,097
Aug 11, 2026
53.81
54.29
53.24
54.10
51.91
2,122,327
Aug 10, 2026
55.43
55.71
52.86
53.14
50.99
2,750,302
Aug 7, 2026
56.19
56.48
54.57
54.86
52.64
1,362,038
Aug 6, 2026
55.71
56.29
55.05
56.19
53.92
882,405
Aug 5, 2026
56.19
57.33
55.81
55.90
53.64
2,302,891
Aug 4, 2026
52.57
55.43
52.48
55.33
53.09
1,649,780
Aug 3, 2026
52.86
53.81
52.00
52.86
50.72
1,032,224
Jul 31, 2026
52.00
53.90
51.62
53.14
50.99
1,478,426
Jul 30, 2026
50.48
51.14
49.24
49.81
47.79
1,803,932
Jul 29, 2026
52.38
52.57
48.95
50.86
48.80
2,597,169
Jul 28, 2026
53.43
53.43
51.90
52.38
50.26
1,540,445
Jul 27, 2026
55.14
55.43
53.24
54.48
52.27
1,234,904
Jul 24, 2026
54.67
55.90
54.67
55.14
52.91
883,154
Jul 23, 2026
54.57
55.24
54.00
55.24
53.00
1,157,441
Jul 22, 2026
54.76
55.24
54.00
54.48
52.27
1,328,521
Jul 21, 2026
52.86
55.05
52.67
54.57
52.36
1,636,284
Jul 20, 2026
54.00
54.00
50.76
52.86
50.72
1,904,953
Jul 17, 2026
56.38
56.38
52.95
53.24
51.08
1,916,752
Jul 16, 2026
57.71
57.81
55.71
57.14
54.83
1,148,775
Jul 15, 2026
56.76
59.90
56.19
57.43
55.10
2,657,512
Jul 14, 2026
57.14
57.24
54.67
55.81
53.55
1,541,609
Jul 13, 2026
58.86
59.90
56.19
57.05
54.74
2,572,972
Jul 9, 2026
54.86
57.71
54.57
56.00
53.73
1,722,493
Jul 8, 2026
55.33
56.38
53.90
54.48
52.27
1,431,556
Jul 7, 2026
57.90
58.19
55.43
55.71
53.46
1,200,223
Jul 6, 2026
58.10
58.38
56.86
57.52
55.20
997,651
Jul 3, 2026
56.10
57.90
56.00
57.33
55.01
1,464,282
Jul 2, 2026
54.76
56.19
53.71
56.19
53.92
1,686,509
Jul 1, 2026
56.76
57.33
54.67
54.86
52.64
1,648,061
Jun 30, 2026
56.48
56.86
55.90
56.38
54.10
956,334
Jun 29, 2026
57.43
57.52
55.33
55.62
53.37
1,904,822
Jun 26, 2026
57.71
58.67
57.24
57.33
55.01
1,623,743
Jun 25, 2026
58.86
59.14
57.71
57.71
55.38
983,271
Jun 24, 2026
58.57
58.95
57.52
58.29
55.93
1,697,851
Jun 23, 2026
60.19
60.29
58.86
58.95
56.57
1,348,601
Jun 22, 2026
60.76
60.86
59.43
59.81
57.39
2,294,034
Jun 18, 2026
58.67
59.71
58.29
59.33
56.93
2,195,743
Jun 17, 2026
57.24
57.62
56.29
57.43
55.10
1,806,681
Jun 16, 2026
58.86
59.62
57.62
57.71
55.38
1,817,963
Jun 15, 2026
59.71
60.29
57.81
58.38
56.02
2,129,922
Jun 12, 2026
61.24
61.24
58.10
58.29
55.93
3,793,030
Jun 11, 2026
59.90
60.48
57.52
58.86
56.48
4,157,967
Jun 10, 2026
66.67
67.43
61.24
61.81
59.31
6,661,883
Jun 9, 2026
67.33
68.76
66.00
68.00
65.25
2,215,214
Jun 8, 2026
63.05
67.33
63.05
66.57
63.88
3,061,433
Jun 5, 2026
72.76
73.05
69.81
70.00
67.17
2,784,110
Jun 4, 2026
73.62
74.67
72.57
73.33
70.37
2,278,327
Jun 3, 2026
73.52
75.71
73.33
74.10
71.10
2,747,232
Jun 2, 2026
71.71
74.10
71.05
74.10
71.10
2,772,117
Jun 1, 2026
72.86
74.57
71.43
71.71
68.81
3,813,352
May 29, 2026
76.57
76.57
71.71
72.48
69.54
4,734,866
May 28, 2026
77.90
78.29
74.38
74.76
71.74
4,071,471
May 27, 2026
77.33
79.71
76.38
77.52
74.39
5,981,193
May 26, 2026
70.38
76.67
69.62
76.57
73.47
8,314,008
May 25, 2026
74.19
74.19
69.62
70.38
67.53
8,189,514
May 22, 2026
75.81
76.67
74.29
74.29
71.28
5,878,819
May 21, 2026
75.24
76.76
71.05
75.33
72.29
10,674,294
May 20, 2026
72.67
76.00
72.57
74.29
71.28
8,336,394
May 19, 2026
68.76
73.90
68.19
72.57
69.64
9,607,245
May 18, 2026
65.52
70.00
63.90
69.81
66.98
12,076,794
May 15, 2026
62.38
65.52
56.76
64.76
62.14
10,726,659
May 14, 2026
60.00
62.10
59.24
60.48
58.03
4,803,081
May 13, 2026
59.90
62.38
57.14
59.71
57.30
12,102,828
May 12, 2026
61.62
63.33
61.05
63.33
60.77
8,435,236
May 11, 2026
55.81
57.62
55.81
57.62
55.29
6,905,877
May 8, 2026
52.48
53.52
50.95
52.38
50.26
2,551,603
May 7, 2026
54.00
54.00
51.90
52.10
49.99
3,141,073
May 6, 2026
52.48
53.62
51.43
53.24
51.08
5,478,834
May 5, 2026
49.33
52.38
49.33
51.52
49.44
3,129,895
May 4, 2026
50.19
50.38
48.76
49.33
47.34
2,747,217
Apr 30, 2026
48.48
50.29
48.10
49.71
47.70
3,087,806
Apr 29, 2026
50.29
50.76
48.57
48.67
46.70
3,660,569
Apr 28, 2026
50.00
51.52
49.43
50.95
48.89
3,661,125
Apr 27, 2026
52.76
52.86
48.57
50.67
48.62
13,033,183
Apr 24, 2026
47.90
51.90
47.71
51.90
49.80
13,802,373
Apr 23, 2026
48.76
49.43
45.67
47.19
45.28
7,360,118
Apr 22, 2026
46.38
47.90
46.29
47.62
45.69
3,935,676
Apr 21, 2026
47.05
47.10
45.19
46.29
44.41
3,065,697
Apr 20, 2026
45.81
47.00
45.67
46.19
44.32
4,807,452
Apr 17, 2026
44.81
45.71
44.81
45.19
43.36
2,726,418
Apr 16, 2026
44.95
46.10
44.48
44.76
42.95
5,899,997
Apr 15, 2026
44.10
44.95
43.10
43.81
42.04
4,758,608
Apr 14, 2026
43.71
44.71
43.14
44.10
42.31
4,705,823
Apr 13, 2026
41.62
44.00
41.00
43.14
41.40
5,600,731
Apr 10, 2026
43.33
44.10
41.33
41.62
39.94
3,491,224
Apr 9, 2026
41.43
42.19
41.14
41.86
40.16
2,884,997
Apr 8, 2026
40.10
41.48
39.76
41.00
39.34
2,425,184
Apr 7, 2026
39.48
39.52
38.81
39.05
37.47
1,392,225
Apr 2, 2026
39.43
39.48
38.38
38.43
36.87
2,703,069
Apr 1, 2026
40.29
40.81
39.14
39.52
37.92
3,046,351
Mar 31, 2026
39.29
40.00
38.67
39.48
37.88
2,596,845
Mar 30, 2026
41.90
41.90
39.71
39.90
38.29
4,108,937
Mar 27, 2026
41.76
42.67
41.33
42.33
40.62
5,889,753
Mar 26, 2026
41.43
42.14
41.14
41.76
40.07
2,415,529
Mar 25, 2026
41.67
41.76
40.71
41.38
39.71
1,909,178
Mar 24, 2026
41.52
41.67
40.57
40.86
39.20
3,040,725
Mar 23, 2026
39.81
41.48
39.38
40.52
38.88
2,798,479
Mar 20, 2026
41.52
42.86
40.57
40.76
39.11
5,514,503
Mar 19, 2026
41.71
42.19
41.10
41.19
39.52
2,994,076
Mar 18, 2026
43.62
43.67
40.95
42.52
40.80
7,929,766
Mar 17, 2026
40.24
42.86
39.86
42.67
40.94
11,062,404
Mar 16, 2026
40.14
41.14
39.19
39.90
38.29
8,190,867
Mar 13, 2026
36.14
38.52
36.10
37.95
36.42
9,404,756
Mar 12, 2026
35.90
36.14
35.52
35.76
34.31
2,563,929
Mar 11, 2026
33.38
35.24
33.38
34.71
33.31
1,724,656
Mar 10, 2026
33.62
33.67
33.10
33.29
31.94
601,662
Mar 9, 2026
32.81
33.19
32.00
32.48
31.16
983,195
Mar 6, 2026
33.43
33.90
33.33
33.67
32.30
559,801
Mar 5, 2026
32.95
33.76
32.86
33.62
32.26
1,010,187
Mar 4, 2026
33.10
33.14
31.90
32.29
30.98
1,260,211
Mar 3, 2026
34.00
34.19
33.33
33.52
32.17
909,542
Mar 2, 2026
34.62
34.76
33.95
34.05
32.67
1,190,327
Feb 26, 2026
35.38
35.57
34.86
34.95
33.54
995,534
Feb 25, 2026
35.00
35.43
34.86
35.29
33.86
1,519,897
Feb 24, 2026
35.48
35.62
34.90
35.10
33.68
1,434,479
Feb 23, 2026
35.62
35.81
35.19
35.48
34.04
1,715,876
Feb 11, 2026
36.05
36.14
35.05
35.62
34.18
3,373,662
Feb 10, 2026
34.00
36.19
34.00
35.52
34.09
7,080,029
Feb 9, 2026
34.10
34.67
33.52
34.00
32.62
3,080,662
Feb 6, 2026
33.76
34.10
32.95
33.76
32.40
1,833,684
Feb 5, 2026
33.24
34.19
32.86
33.76
32.40
3,367,042
Feb 4, 2026
31.71
33.33
31.67
33.33
31.98
2,658,034
Feb 3, 2026
31.43
32.00
31.43
31.62
30.34
402,779
Feb 2, 2026
31.62
31.90
31.24
31.29
30.02
345,924
Jan 30, 2026
31.81
31.81
31.24
31.62
30.34
434,085
Jan 29, 2026
32.05
32.05
31.62
31.81
30.52
278,715
Jan 28, 2026
32.00
32.10
31.62
32.00
30.71
504,935
Jan 27, 2026
32.10
32.33
31.90
31.90
30.61
553,538
Jan 26, 2026
32.24
32.62
31.86
32.05
30.75
734,267
Jan 23, 2026
32.00
32.24
31.81
32.05
30.75
462,316
Jan 22, 2026
31.86
32.00
31.76
31.95
30.66
385,613
Jan 21, 2026
31.81
32.00
31.52
31.86
30.57
582,437
Jan 20, 2026
32.38
32.38
31.81
31.81
30.52
452,611
Jan 19, 2026
32.24
32.24
32.00
32.19
30.89
488,054
Jan 16, 2026
32.14
32.29
31.90
32.00
30.71
641,972
Jan 15, 2026
32.10
32.10
31.71
32.00
30.71
544,260
Jan 14, 2026
31.86
32.14
31.71
31.90
30.61
906,469
Jan 13, 2026
31.33
31.62
31.10
31.57
30.29
1,331,754
Jan 12, 2026
30.57
31.00
30.57
30.81
29.56
533,699
Jan 9, 2026
30.33
30.62
30.19
30.57
29.33
455,800
Jan 8, 2026
31.10
31.10
30.29
30.33
29.11
467,092
Jan 7, 2026
30.62
30.90
30.43
30.81
29.56
631,800
Jan 6, 2026
30.14
30.62
30.10
30.57
29.33
803,469
Jan 5, 2026
30.38
30.48
30.00
30.05
28.83
429,494
Jan 2, 2026
30.24
30.52
30.10
30.38
29.15
289,586
Dec 31, 2025
30.00
30.29
30.00
30.14
28.92
292,084
Dec 30, 2025
30.19
30.19
29.86
30.00
28.79
308,746
Dec 29, 2025
30.10
30.24
29.95
30.19
28.97
213,581
Dec 26, 2025
30.10
30.14
29.90
30.00
28.79
242,766
Dec 24, 2025
30.24
30.33
30.00
30.05
28.83
353,893
Dec 23, 2025
30.19
30.33
30.10
30.19
28.97
227,595
Dec 22, 2025
30.10
30.29
30.10
30.19
28.97
161,095
Dec 19, 2025
30.29
30.29
29.90
30.14
28.92
432,892
Dec 18, 2025
30.33
30.52
30.14
30.29
29.06
231,813
Dec 17, 2025
30.00
30.48
30.00
30.05
28.83
188,072
Dec 16, 2025
30.14
30.38
30.00
30.29
29.06
269,849
Dec 15, 2025
30.19
30.52
30.00
30.38
29.15
202,651
Dec 12, 2025
30.33
30.57
30.19
30.29
29.06
279,301
Dec 11, 2025
31.05
31.14
30.19
30.33
29.11
1,050,644
Dec 10, 2025
31.86
31.95
31.43
31.43
30.16
304,541
Dec 9, 2025
31.81
32.05
31.71
31.86
30.57
449,245
Dec 8, 2025
32.14
32.14
31.62
31.62
30.34
210,120
Dec 5, 2025
32.05
32.05
31.67
31.86
30.57
246,153
Dec 4, 2025
32.00
32.19
31.90
32.00
30.71
457,064
Dec 3, 2025
31.71
32.05
31.52
31.95
30.66
476,592
Dec 2, 2025
31.48
31.76
31.38
31.62
30.34
303,006
Dec 1, 2025
31.76
31.76
31.24
31.33
30.07
255,244
Nov 28, 2025
31.76
31.76
31.52
31.62
30.34
395,023
Nov 27, 2025
31.62
31.81
31.43
31.76
30.48
397,294
Nov 26, 2025
31.90
32.19
31.67
31.67
30.39
556,249
Nov 25, 2025
31.38
31.76
31.38
31.71
30.43
609,417
Nov 24, 2025
31.10
31.43
30.81
31.24
29.97
370,194
Nov 21, 2025
31.19
31.19
30.62
30.71
29.47
537,170
Nov 20, 2025
31.00
31.48
30.86
31.48
30.20
750,749
Nov 19, 2025
30.86
31.10
30.43
30.57
29.33
395,954
Nov 18, 2025
31.86
31.86
30.76
30.95
29.70
740,251
Nov 17, 2025
32.38
32.38
31.62
31.67
30.39
942,952
Nov 14, 2025
31.24
32.29
31.05
31.95
30.66
1,861,214
Nov 13, 2025
31.43
31.62
31.10
31.43
30.16
634,687
Nov 12, 2025
31.00
31.43
30.86
31.43
30.16
1,164,521
Nov 11, 2025
30.24
31.00
30.24
30.86
29.61
1,444,726
Nov 10, 2025
30.33
30.33
29.43
29.62
28.42
520,846
Nov 7, 2025
30.29
30.38
29.71
29.95
28.74
894,106
Nov 6, 2025
29.90
31.05
29.90
30.81
29.56
718,149
Nov 5, 2025
30.10
30.33
29.62
29.86
28.65
418,621
Nov 4, 2025
30.38
30.62
30.10
30.10
28.88
582,119
Nov 3, 2025
30.48
30.57
30.29
30.38
29.15
505,954
Oct 31, 2025
30.38
30.57
30.10
30.48
29.24
503,882
Oct 30, 2025
29.81
30.52
29.81
30.19
28.97
724,296
