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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	30.95	30.9	30.9	31.4	30.8	339,267
October 16, 2025	30	30.95	30.95	31.2	30	1.38M
October 15, 2025	30.95	29.25	29.25	31	29.25	1.45M
October 14, 2025	31.15	30.9	30.9	31.45	30.7	653,838
October 13, 2025	31	31.15	31.15	31.3	30.7	467,017
October 09, 2025	31.55	31.6	31.6	31.9	31.4	345,163
October 08, 2025	31.65	31.25	31.25	31.65	31.05	244,838
October 07, 2025	31	31.2	31.2	31.3	30.7	306,654
October 03, 2025	31.85	30.9	30.9	31.85	30.9	621,046
October 02, 2025	31.3	31.6	31.6	32.25	31.3	745,657
October 01, 2025	31.6	31.3	31.3	31.9	31.25	190,152
September 30, 2025	31	31.3	31.3	31.35	30.95	280,130
September 29, 2025	30.95	30.95	30.95	30.95	30.95	0
September 26, 2025	31.5	30.95	30.95	31.5	30.85	689,333
September 25, 2025	31.5	31.55	31.55	31.95	31.5	245,511
September 24, 2025	31.75	31.65	31.65	31.9	31.6	251,678
September 23, 2025	32.25	31.7	31.7	32.25	31.7	418,349
September 22, 2025	31.9	32.25	32.25	32.25	31.9	417,589
September 19, 2025	31.7	31.85	31.85	31.95	31.65	463,793
September 18, 2025	31.55	31.65	31.65	31.85	31.3	646,884
September 17, 2025	31.1	31.25	31.25	31.55	31.1	310,358
September 16, 2025	31.15	31.15	31.15	31.3	31	366,803
September 15, 2025	31	31.3	31.3	31.4	31	351,586
September 12, 2025	31.05	31.1	31.1	31.3	31.05	438,327
September 11, 2025	31.9	31.1	31.1	31.9	31.1	1.01M
September 10, 2025	32	31.85	31.85	32.05	31.8	395,459

Alltek Technology Corporation (3209.TW) TAI