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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 12, 2025	32.55	33	33	33	32.4	1.12M
November 11, 2025	31.75	32.4	32.4	32.55	31.75	1.39M
November 10, 2025	31.85	31.1	31.1	31.85	30.9	506,447
November 07, 2025	31.8	31.45	31.45	31.9	31.2	855,190
November 06, 2025	31.4	32.35	32.35	32.6	31.4	695,926
November 05, 2025	31.6	31.35	31.35	31.85	31.1	406,898
November 04, 2025	31.9	31.6	31.6	32.15	31.6	560,906
November 03, 2025	32	31.9	31.9	32.1	31.8	488,102
October 31, 2025	31.9	32	32	32.1	31.6	488,810
October 30, 2025	31.3	31.7	31.7	32.05	31.3	698,184
October 29, 2025	31.85	31.55	31.55	31.85	31.5	251,465
October 28, 2025	31.7	31.7	31.7	31.9	31.6	495,971
October 27, 2025	31.7	31.75	31.75	31.75	31.3	564,315
October 23, 2025	31	31.2	31.2	31.3	31	186,101
October 22, 2025	30.8	31.25	31.25	31.25	30.8	392,937
October 21, 2025	30.7	30.8	30.8	31.05	30.7	411,960
October 20, 2025	31.05	30.7	30.7	31.05	30.7	427,236

Alltek Technology Corporation (3209.TW) TAI