Alltek Technology Corporation - 3209.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	35.45	35.45	35.45	35.8	34.6	1.76M
February 05, 2026	34.9	35.45	35.45	35.9	34.5	3.24M
February 04, 2026	33.3	35	35	35	33.25	2.56M
February 03, 2026	33	33.2	33.2	33.6	33	389,402
February 02, 2026	33.2	32.85	32.85	33.5	32.8	336,552
January 30, 2026	33.4	33.2	33.2	33.4	32.8	419,937
January 29, 2026	33.65	33.4	33.4	33.65	33.2	269,528
January 28, 2026	33.6	33.6	33.6	33.7	33.2	490,575
January 27, 2026	33.7	33.5	33.5	33.95	33.5	532,319
January 26, 2026	33.85	33.65	33.65	34.25	33.45	652,636
January 23, 2026	33.6	33.65	33.65	33.85	33.4	443,322
January 22, 2026	33.45	33.55	33.55	33.6	33.35	374,605
January 21, 2026	33.4	33.45	33.45	33.6	33.1	560,802
January 20, 2026	34	33.4	33.4	34	33.4	438,158
January 19, 2026	33.85	33.8	33.8	33.85	33.6	474,718
January 16, 2026	33.75	33.6	33.6	33.9	33.5	618,724
January 15, 2026	33.7	33.6	33.6	33.7	33.3	523,727
January 14, 2026	33.45	33.5	33.5	33.75	33.3	852,322
January 13, 2026	32.9	33.15	33.15	33.2	32.65	1.28M
January 12, 2026	32.1	32.35	32.35	32.55	32.1	519,037
January 09, 2026	31.85	32.1	32.1	32.15	31.7	438,176
January 08, 2026	32.65	31.85	31.85	32.65	31.8	453,098
January 07, 2026	32.15	32.35	32.35	32.45	31.95	573,464
January 06, 2026	31.65	32.1	32.1	32.15	31.6	773,256
January 05, 2026	31.9	31.55	31.55	32	31.5	413,187
January 02, 2026	31.75	31.9	31.9	32.05	31.6	278,908
December 31, 2025	31.5	31.65	31.65	31.8	31.5	286,149
December 30, 2025	31.7	31.5	31.5	31.7	31.35	296,845
December 29, 2025	31.6	31.7	31.7	31.75	31.45	206,530
December 26, 2025	31.6	31.5	31.5	31.65	31.4	234,325
December 24, 2025	31.75	31.55	31.55	31.85	31.5	330,943
December 23, 2025	31.7	31.7	31.7	31.85	31.6	218,285
December 22, 2025	31.6	31.7	31.7	31.8	31.6	159,492
December 19, 2025	31.8	31.65	31.65	31.8	31.4	417,978
December 18, 2025	31.85	31.8	31.8	32.05	31.65	222,423
December 17, 2025	31.5	31.55	31.55	32	31.5	185,398
December 16, 2025	31.65	31.8	31.8	31.9	31.5	262,141
December 15, 2025	31.7	31.9	31.9	32.05	31.5	197,136
December 12, 2025	31.85	31.8	31.8	32.1	31.7	272,647
December 11, 2025	32.6	31.85	31.85	32.7	31.7	1.02M
December 10, 2025	33.45	33	33	33.55	33	295,174
December 09, 2025	33.4	33.45	33.45	33.65	33.3	431,143
December 08, 2025	33.75	33.2	33.2	33.75	33.2	205,919
December 05, 2025	33.65	33.45	33.45	33.65	33.25	237,079
December 04, 2025	33.6	33.6	33.6	33.8	33.5	441,499
December 03, 2025	33.3	33.55	33.55	33.65	33.1	461,097
December 02, 2025	33.05	33.2	33.2	33.35	32.95	293,341
December 01, 2025	33.35	32.9	32.9	33.35	32.8	248,730
November 28, 2025	33.35	33.2	33.2	33.35	33.1	380,701
November 27, 2025	33.2	33.35	33.35	33.4	33	384,420
November 26, 2025	33.5	33.25	33.25	33.8	33.25	511,078
November 25, 2025	32.95	33.3	33.3	33.35	32.95	588,176
November 24, 2025	32.65	32.8	32.8	33	32.35	358,870
November 21, 2025	32.75	32.25	32.25	32.75	32.15	521,211
November 20, 2025	32.55	33.05	33.05	33.05	32.4	719,956
November 19, 2025	32.4	32.1	32.1	32.65	31.95	382,878
November 18, 2025	33.45	32.5	32.5	33.45	32.3	714,485
November 17, 2025	34	33.25	33.25	34	33.2	910,359
November 14, 2025	32.8	33.55	33.55	33.9	32.6	1.79M
November 13, 2025	33	33	33	33.2	32.65	616,436

Alltek Technology Corporation (3209.TW) TAI