Taiwan - Delayed Quote TWD

Alltek Technology Corporation (3209.TW)

38.40

-0.10

(-0.26%)

At close: 1:30:37 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	38.80	39.30	38.25	38.40	38.40	4,786,779
Apr 29, 2025	37.60	38.95	37.60	38.50	38.50	3,150,699
Apr 28, 2025	37.35	37.50	37.00	37.45	37.45	888,137
Apr 25, 2025	37.10	37.25	36.70	36.90	36.90	1,352,011
Apr 24, 2025	36.20	36.75	36.05	36.50	36.50	1,159,823
Apr 23, 2025	35.70	36.20	35.65	35.95	35.95	1,046,132
Apr 22, 2025	34.90	35.45	34.60	35.10	35.10	633,352
Apr 21, 2025	36.00	36.00	35.35	35.45	35.45	910,203
Apr 18, 2025	35.90	36.00	35.45	35.90	35.90	497,800
Apr 17, 2025	35.50	35.90	35.10	35.55	35.55	784,103
Apr 16, 2025	35.90	36.25	35.45	35.55	35.55	1,015,117
Apr 15, 2025	34.80	35.95	34.80	35.90	35.90	1,204,108
Apr 14, 2025	35.15	36.35	34.65	34.80	34.80	2,629,837
Apr 11, 2025	32.90	34.80	32.00	34.55	34.55	3,415,627
Apr 10, 2025	32.50	32.50	32.50	32.50	32.50	504,000
Apr 9, 2025	32.00	32.10	29.30	29.55	29.55	4,562,575
Apr 8, 2025	31.50	32.80	31.30	32.45	32.45	4,024,558
Apr 7, 2025	34.65	34.65	34.65	34.65	34.65	271,136
Apr 2, 2025	38.70	38.70	38.15	38.50	38.50	1,363,772
Apr 1, 2025	38.00	38.85	38.00	38.65	38.65	2,252,725
Mar 31, 2025	37.60	38.40	37.20	37.85	37.85	2,210,535
Mar 28, 2025	39.30	39.30	38.20	39.00	39.00	4,624,535
Mar 27, 2025	38.85	39.75	38.20	39.35	39.35	4,544,046
Mar 26, 2025	38.85	39.15	38.60	38.85	38.85	1,353,975
Mar 25, 2025	38.70	38.85	38.25	38.85	38.85	1,354,020
Mar 24, 2025	38.80	39.20	38.45	38.70	38.70	1,461,333
Mar 21, 2025	38.75	39.00	38.60	38.60	38.60	1,574,753
Mar 20, 2025	38.75	38.80	38.50	38.55	38.55	1,023,150
Mar 19, 2025	38.85	38.85	38.25	38.25	38.25	1,616,705
Mar 18, 2025	38.80	39.50	38.80	38.85	38.85	3,211,126
Mar 17, 2025	38.70	39.10	38.45	38.70	38.70	3,050,292
Mar 14, 2025	37.60	38.30	37.60	38.30	38.30	1,922,650
Mar 13, 2025	38.35	39.10	37.60	37.60	37.60	8,876,348
Mar 12, 2025	37.55	38.25	37.50	37.60	37.60	2,196,856
Mar 11, 2025	38.00	38.35	36.95	37.40	37.40	4,764,071
Mar 10, 2025	38.00	38.25	37.00	38.00	38.00	2,544,750
Mar 7, 2025	38.80	38.85	37.95	37.95	37.95	5,410,824
Mar 6, 2025	38.80	39.00	37.95	38.85	38.85	5,258,204
Mar 5, 2025	37.50	39.15	37.10	38.70	38.70	3,091,814
Mar 4, 2025	36.95	37.60	36.60	37.40	37.40	1,362,457
Mar 3, 2025	37.80	38.25	37.25	37.25	37.25	3,023,666
Feb 27, 2025	40.00	40.10	38.10	38.70	38.70	10,067,748
Feb 26, 2025	38.65	41.15	38.50	40.40	40.40	28,897,495
Feb 25, 2025	36.70	37.55	36.35	37.45	37.45	2,958,777
Feb 24, 2025	35.85	36.85	35.85	36.85	36.85	1,694,056
Feb 21, 2025	35.95	36.10	35.80	35.85	35.85	500,788
Feb 20, 2025	36.10	36.15	35.90	35.95	35.95	544,667
Feb 19, 2025	36.00	36.25	35.80	36.05	36.05	693,861
Feb 18, 2025	36.50	36.55	36.00	36.00	36.00	991,437
Feb 17, 2025	36.50	36.80	36.15	36.45	36.45	3,177,892
Feb 14, 2025	36.90	37.15	35.90	35.90	35.90	2,103,080
Feb 13, 2025	36.20	36.60	35.80	36.35	36.35	1,329,193
Feb 12, 2025	36.10	37.20	35.70	36.25	36.25	5,424,016
Feb 11, 2025	34.35	36.55	34.35	36.05	36.05	3,462,224
Feb 10, 2025	34.45	34.45	33.90	33.95	33.95	382,421
Feb 7, 2025	33.90	34.15	33.80	34.15	34.15	296,634
Feb 6, 2025	33.35	33.90	33.35	33.90	33.90	463,084
Feb 5, 2025	33.20	33.40	33.10	33.35	33.35	308,534
Feb 4, 2025	33.30	33.30	32.90	32.90	32.90	259,754
Feb 3, 2025	33.00	33.15	32.45	32.85	32.85	467,413
Jan 22, 2025	32.90	33.20	32.90	33.15	33.15	365,012
Jan 21, 2025	33.00	33.20	32.85	32.90	32.90	219,029
Jan 20, 2025	32.95	33.10	32.55	33.00	33.00	288,029
Jan 17, 2025	32.60	33.00	32.60	32.65	32.65	402,301
Jan 16, 2025	32.90	33.15	32.60	32.70	32.70	373,859
Jan 15, 2025	32.30	32.95	32.30	32.80	32.80	282,001
Jan 14, 2025	32.35	32.60	32.10	32.45	32.45	575,572
Jan 13, 2025	32.25	32.25	31.65	32.15	32.15	1,226,770
Jan 10, 2025	32.80	32.80	32.25	32.25	32.25	1,699,185
Jan 9, 2025	34.40	34.40	33.50	33.50	33.50	1,053,110
Jan 8, 2025	34.45	34.75	34.15	34.30	34.30	381,256
Jan 7, 2025	34.50	34.75	34.45	34.45	34.45	399,221
Jan 6, 2025	34.45	34.75	34.10	34.50	34.50	489,692
Jan 3, 2025	34.65	34.80	34.30	34.30	34.30	431,840
Jan 2, 2025	34.25	34.85	34.25	34.65	34.65	342,090
Dec 31, 2024	34.35	34.65	34.15	34.35	34.35	395,185
Dec 30, 2024	34.70	34.85	34.30	34.35	34.35	399,021
Dec 27, 2024	35.05	35.10	34.80	34.80	34.80	491,006
Dec 26, 2024	34.90	35.20	34.90	35.15	35.15	441,629
Dec 25, 2024	34.60	34.80	34.60	34.75	34.75	337,495
Dec 24, 2024	34.50	34.85	34.50	34.60	34.60	421,563
Dec 23, 2024	34.50	34.85	34.40	34.50	34.50	338,088
Dec 20, 2024	34.30	34.90	34.25	34.35	34.35	623,675
Dec 19, 2024	34.15	34.65	34.15	34.30	34.30	638,502
Dec 18, 2024	35.00	35.00	34.30	34.70	34.70	843,451
Dec 17, 2024	34.85	35.10	34.70	34.70	34.70	461,081
Dec 16, 2024	35.00	35.25	34.70	34.70	34.70	605,201
Dec 13, 2024	35.10	35.10	34.70	34.80	34.80	814,150
Dec 12, 2024	35.20	35.55	35.10	35.10	35.10	454,096
Dec 11, 2024	35.05	35.50	35.05	35.20	35.20	1,288,400
Dec 10, 2024	35.75	35.90	35.25	35.40	35.40	1,989,802
Dec 9, 2024	36.65	36.65	36.05	36.15	36.15	765,234
Dec 6, 2024	36.00	36.50	35.85	36.50	36.50	1,054,970
Dec 5, 2024	36.05	36.10	35.80	35.95	35.95	1,239,625
Dec 4, 2024	36.00	36.30	35.85	36.05	36.05	1,302,333
Dec 3, 2024	36.80	36.80	35.95	36.00	36.00	1,132,341
Dec 2, 2024	36.75	36.75	36.00	36.15	36.15	1,189,800
Nov 29, 2024	36.30	36.80	36.20	36.55	36.55	636,149
Nov 28, 2024	36.40	36.55	35.70	36.35	36.35	1,406,001
Nov 27, 2024	37.40	37.40	36.20	36.40	36.40	2,667,084
Nov 26, 2024	37.40	37.90	37.05	37.35	37.35	1,356,827
Nov 25, 2024	37.10	37.60	37.05	37.40	37.40	1,046,540
Nov 22, 2024	37.30	37.75	37.00	37.00	37.00	1,316,376
Nov 21, 2024	37.15	37.60	36.80	37.05	37.05	1,772,172
Nov 20, 2024	37.30	37.30	37.30	37.30	37.30	6,013,951
Nov 19, 2024	39.95	40.40	38.80	38.85	38.85	4,496,280
Nov 18, 2024	39.55	40.50	38.50	39.20	39.20	2,970,832
Nov 15, 2024	39.50	40.85	39.10	39.20	39.20	3,199,128
Nov 14, 2024	39.65	39.75	38.75	39.25	39.25	1,153,294
Nov 13, 2024	40.00	40.25	39.40	39.40	39.40	1,643,190
Nov 12, 2024	39.50	40.20	38.75	40.00	40.00	3,077,029
Nov 11, 2024	38.85	40.30	38.50	40.10	40.10	3,444,391
Nov 8, 2024	40.85	40.85	38.65	38.85	38.85	4,355,372
Nov 7, 2024	40.25	40.95	40.15	40.40	40.40	2,357,391
Nov 6, 2024	40.50	41.05	39.70	40.20	40.20	2,515,131
Nov 5, 2024	40.60	41.40	40.10	40.10	40.10	3,810,189
Nov 4, 2024	41.05	41.25	39.95	40.30	40.30	3,936,249
Nov 1, 2024	40.40	41.65	39.25	41.30	41.30	8,975,996
Oct 30, 2024	39.75	40.80	39.15	40.40	40.40	4,139,871
Oct 29, 2024	40.20	40.25	39.05	39.15	39.15	2,972,792
Oct 28, 2024	39.55	40.15	38.65	39.85	39.85	3,269,302
Oct 25, 2024	38.95	39.45	38.50	39.35	39.35	4,441,600
Oct 24, 2024	41.25	41.40	37.25	38.50	38.50	14,934,657
Oct 23, 2024	42.00	42.45	41.00	41.00	41.00	4,989,971
Oct 22, 2024	41.55	42.70	41.05	41.70	41.70	6,725,675
Oct 21, 2024	41.25	42.45	40.55	41.10	41.10	7,600,475
Oct 18, 2024	41.50	44.00	40.85	41.20	41.20	22,116,466
Oct 17, 2024	42.75	43.50	40.65	40.80	40.80	21,584,849
Oct 16, 2024	38.40	42.45	38.40	42.45	42.45	19,430,624
Oct 15, 2024	39.80	39.95	38.30	38.60	38.60	5,051,490
Oct 14, 2024	38.95	40.80	38.35	39.45	39.45	7,668,962
Oct 11, 2024	40.90	40.90	38.70	38.95	38.95	14,927,127
Oct 9, 2024	42.80	43.75	41.80	42.95	42.95	29,385,738
Oct 8, 2024	38.20	42.00	37.80	42.00	42.00	23,267,367
Oct 7, 2024	37.65	38.20	37.60	38.20	38.20	1,968,100
Oct 4, 2024	37.45	37.45	36.70	37.10	37.10	699,592
Oct 1, 2024	36.85	37.55	36.60	37.55	37.55	712,245
Sep 30, 2024	37.95	38.00	36.65	36.90	36.90	1,121,645
Sep 27, 2024	37.90	38.00	37.45	37.65	37.65	984,108
Sep 26, 2024	38.35	38.75	37.55	37.70	37.70	3,108,632
Sep 25, 2024	37.20	38.25	37.10	38.20	38.20	5,593,224
Sep 24, 2024	37.30	37.30	36.80	36.95	36.95	668,101
Sep 23, 2024	37.15	37.15	36.70	36.85	36.85	676,829
Sep 20, 2024	36.75	37.20	36.75	37.05	37.05	1,212,714
Sep 19, 2024	36.50	36.90	36.35	36.70	36.70	779,194
Sep 18, 2024	37.30	37.30	36.20	36.40	36.40	1,244,619
Sep 16, 2024	37.30	37.30	36.80	37.10	37.10	1,191,183
Sep 13, 2024	36.90	37.25	36.70	37.00	37.00	1,722,884
Sep 12, 2024	36.95	37.30	36.40	36.40	36.40	1,431,057
Sep 11, 2024	37.60	37.60	36.30	36.30	36.30	4,789,076
Sep 10, 2024	35.50	37.35	35.40	36.95	36.95	5,232,524
Sep 9, 2024	35.25	35.25	34.40	35.10	35.10	399,900
Sep 6, 2024	34.70	35.25	34.30	34.95	34.95	444,000
Sep 5, 2024	34.80	34.90	34.40	34.70	34.70	459,139
Sep 4, 2024	34.70	35.20	34.05	34.80	34.80	538,908
Sep 3, 2024	35.60	35.75	35.30	35.60	35.60	268,100
Sep 2, 2024	36.05	36.20	35.60	35.60	35.60	562,708
Aug 30, 2024	36.10	36.30	35.85	35.95	35.95	383,896
Aug 29, 2024	35.70	36.10	35.55	36.10	36.10	841,912
Aug 28, 2024	35.80	35.85	35.55	35.70	35.70	410,150
Aug 27, 2024	35.50	35.65	35.35	35.65	35.65	457,443
Aug 26, 2024	35.40	35.60	35.35	35.45	35.45	493,703
Aug 23, 2024	35.00	35.35	34.90	35.35	35.35	305,033
Aug 22, 2024	34.85	35.30	34.80	35.20	35.20	738,403
Aug 21, 2024	34.65	34.85	34.50	34.70	34.70	261,301
Aug 20, 2024	34.70	34.90	34.60	34.65	34.65	184,949
Aug 19, 2024	34.95	34.95	34.50	34.60	34.60	269,062
Aug 16, 2024	34.95	35.05	34.50	34.50	34.50	529,520
Aug 15, 2024	34.35	35.30	34.20	34.90	34.90	1,266,429
Aug 14, 2024	34.30	34.30	33.85	34.00	34.00	415,290
Aug 13, 2024	33.95	34.15	33.40	34.00	34.00	423,390
Aug 12, 2024	32.80	33.75	32.80	33.40	33.40	556,200
Aug 9, 2024	32.70	33.25	32.60	32.80	32.80	587,670
Aug 8, 2024	32.35	32.50	32.05	32.30	32.30	364,379
Aug 7, 2024	31.70	32.95	31.65	32.70	32.70	749,096
Aug 6, 2024	30.90	31.55	29.85	31.10	31.10	1,239,715
Aug 5, 2024	33.50	33.50	30.90	31.15	31.15	1,772,255
Aug 2, 2024	34.45	34.60	34.00	34.05	34.05	1,827,541
Aug 1, 2024	2.098284 Dividend
Aug 1, 2024	34.45	35.15	34.20	35.00	35.00	3,239,590
Jul 31, 2024	36.50	36.80	36.30	36.45	34.35	2,978,718
Jul 30, 2024	36.25	36.50	36.10	36.45	34.35	1,684,488
Jul 29, 2024	36.80	36.90	36.35	36.40	34.30	1,047,863
Jul 26, 2024	36.80	36.80	36.20	36.55	34.45	1,036,460
Jul 23, 2024	36.40	37.35	36.40	37.15	35.01	916,966
Jul 22, 2024	36.80	36.80	36.10	36.40	34.30	694,686
Jul 19, 2024	37.50	37.50	36.80	36.80	34.68	1,145,056
Jul 18, 2024	37.80	37.80	37.10	37.55	35.39	812,266
Jul 17, 2024	37.50	37.95	37.50	37.90	35.72	924,390
Jul 16, 2024	37.60	37.60	37.20	37.35	35.20	574,588
Jul 15, 2024	37.90	37.90	37.25	37.40	35.25	598,487
Jul 12, 2024	37.15	37.90	37.15	37.80	35.62	964,445
Jul 11, 2024	37.90	38.00	37.65	37.80	35.62	1,090,372
Jul 10, 2024	37.15	37.80	37.10	37.55	35.39	948,324
Jul 9, 2024	37.95	37.95	36.80	37.10	34.96	1,340,088
Jul 8, 2024	38.00	38.40	37.50	37.90	35.72	1,892,641
Jul 5, 2024	37.00	37.65	36.95	37.65	35.48	1,714,865
Jul 4, 2024	37.00	37.05	36.80	36.95	34.82	635,495
Jul 3, 2024	36.70	36.90	36.65	36.90	34.78	719,494
Jul 2, 2024	36.55	36.75	36.55	36.55	34.45	750,561
Jul 1, 2024	36.40	36.60	36.35	36.55	34.45	480,104
Jun 28, 2024	36.20	36.45	36.20	36.40	34.30	490,335
Jun 27, 2024	36.20	36.35	36.00	36.25	34.16	394,162
Jun 26, 2024	36.40	36.60	36.20	36.25	34.16	444,599
Jun 25, 2024	36.25	36.40	35.85	36.35	34.26	478,685
Jun 24, 2024	36.20	36.45	36.10	36.25	34.16	441,724
Jun 21, 2024	36.40	36.40	36.10	36.20	34.12	380,664
Jun 20, 2024	36.25	36.50	36.20	36.40	34.30	471,597
Jun 19, 2024	36.10	36.65	36.05	36.25	34.16	1,406,976
Jun 18, 2024	36.25	36.25	35.95	36.05	33.97	333,406
Jun 17, 2024	35.85	36.10	35.75	36.10	34.02	741,438
Jun 14, 2024	35.85	35.95	35.75	35.75	33.69	291,175
Jun 13, 2024	35.40	35.95	35.35	35.65	33.60	353,921
Jun 12, 2024	35.40	35.55	35.20	35.40	33.36	367,014
Jun 11, 2024	36.00	36.00	35.40	35.40	33.36	734,106
Jun 7, 2024	36.00	36.10	35.85	36.00	33.93	263,456
Jun 6, 2024	35.95	36.05	35.85	36.00	33.93	349,347
Jun 5, 2024	36.15	36.30	35.90	35.90	33.83	651,389
Jun 4, 2024	36.25	36.25	36.05	36.10	34.02	336,002
Jun 3, 2024	36.15	36.35	36.05	36.10	34.02	478,120
May 31, 2024	35.90	36.55	35.90	36.10	34.02	619,443
May 30, 2024	36.10	36.10	35.75	35.85	33.79	388,580
May 29, 2024	36.25	36.30	36.05	36.10	34.02	577,062
May 28, 2024	35.95	36.25	35.95	36.20	34.12	670,708
May 27, 2024	35.65	35.95	35.55	35.95	33.88	765,871
May 24, 2024	35.30	35.65	35.10	35.65	33.60	403,160
May 23, 2024	35.90	35.95	35.35	35.40	33.36	506,533
May 22, 2024	35.95	36.10	35.85	35.90	33.83	552,980
May 21, 2024	36.30	36.30	35.95	35.95	33.88	568,237
May 20, 2024	36.25	36.25	35.80	36.20	34.12	1,053,784
May 17, 2024	35.95	36.10	35.65	35.95	33.88	1,163,654
May 16, 2024	35.30	35.60	35.25	35.55	33.50	817,137
May 15, 2024	34.95	35.25	34.95	35.15	33.13	493,246
May 14, 2024	35.00	35.25	34.90	34.95	32.94	312,993
May 13, 2024	35.10	35.25	34.95	34.95	32.94	454,211
May 10, 2024	34.90	35.15	34.90	35.10	33.08	421,576
May 9, 2024	35.10	35.25	34.90	34.90	32.89	357,130
May 8, 2024	35.05	35.25	34.50	35.10	33.08	853,145
May 7, 2024	35.30	35.30	34.50	34.70	32.70	917,762
May 6, 2024	34.70	35.60	34.65	35.30	33.27	1,315,416
May 3, 2024	34.90	34.90	34.65	34.65	32.66	367,539
May 2, 2024	34.60	34.90	34.55	34.80	32.80	223,760
Apr 30, 2024	34.90	34.90	34.50	34.60	32.61	352,349

6190.TWO Wonderful Hi-tech Co., Ltd.

36.55

-1.48%

3694.TW AzureWave Technologies, Inc.

45.60

-1.94%

4906.TW Gemtek Technology Co., Ltd.

28.30

-0.88%

3704.TW Zyxel Group Corporation

29.90

-2.92%

6530.TWO Axcen Photonics Corporation

51.90

-4.77%

3447.TW XAVi Technologies Corporation

50.90

-2.30%

3380.TW Alpha Networks Inc.

27.30

-2.33%

8089.TWO Comtrend Corporation

63.70

-5.49%

3047.TW EDIMAX Technology Co., Ltd.

22.50

-6.64%

4903.TWO United Fiber Optic Communication Inc.

28.80

-4.16%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Alltek Technology Corporation (3209.TW)

Related Tickers