ALFOT Technologies Co., Ltd. (4553.TWO)

Compare

20.00

0.00

(0.00%)

At close: 2:53:39 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 3, 2025	20.00	20.00	20.00	20.00	20.00	3,000
Feb 27, 2025	20.00	20.10	20.00	20.00	20.00	20,400
Feb 26, 2025	20.00	20.00	20.00	20.00	20.00	50
Feb 25, 2025	20.20	20.20	20.20	20.20	20.20	-
Feb 24, 2025	20.20	20.20	20.20	20.20	20.20	-
Feb 21, 2025	20.20	20.20	20.20	20.20	20.20	-
Feb 20, 2025	20.20	20.20	20.20	20.20	20.20	-
Feb 19, 2025	20.20	20.20	20.20	20.20	20.20	-
Feb 18, 2025	20.20	20.20	20.00	20.20	20.20	8,290
Feb 17, 2025	20.20	20.20	20.20	20.20	20.20	200
Feb 14, 2025	20.30	20.30	20.30	20.30	20.30	-
Feb 13, 2025	20.30	20.30	20.30	20.30	20.30	-
Feb 12, 2025	20.30	20.30	20.30	20.30	20.30	25
Feb 11, 2025	20.30	20.30	20.20	20.20	20.20	4,000
Feb 10, 2025	19.90	19.90	19.90	19.90	19.90	3,000
Feb 7, 2025	20.30	20.30	20.30	20.30	20.30	-
Feb 6, 2025	20.30	20.30	20.30	20.30	20.30	-
Feb 5, 2025	20.30	20.30	20.30	20.30	20.30	-
Feb 4, 2025	20.30	20.30	20.30	20.30	20.30	25
Feb 3, 2025	20.30	20.30	20.00	20.00	20.00	5,015
Jan 22, 2025	19.90	19.90	19.90	19.90	19.90	-
Jan 21, 2025	19.90	19.90	19.90	19.90	19.90	1,000
Jan 20, 2025	20.05	20.05	20.05	20.05	20.05	-
Jan 17, 2025	20.00	20.05	19.90	20.05	20.05	7,000
Jan 16, 2025	19.95	19.95	19.95	19.95	19.95	1
Jan 15, 2025	19.80	20.00	19.65	20.00	20.00	41,082
Jan 14, 2025	19.80	19.80	19.80	19.80	19.80	-
Jan 13, 2025	19.80	19.80	19.80	19.80	19.80	-
Jan 10, 2025	19.80	19.80	19.80	19.80	19.80	-
Jan 9, 2025	19.80	19.80	19.80	19.80	19.80	-
Jan 8, 2025	19.80	19.80	19.80	19.80	19.80	-
Jan 7, 2025	19.80	19.80	19.80	19.80	19.80	1,000
Jan 6, 2025	20.00	20.00	19.80	19.80	19.80	4,000
Jan 3, 2025	19.80	19.80	19.80	19.80	19.80	-
Jan 2, 2025	19.80	19.80	19.80	19.80	19.80	-
Dec 31, 2024	19.80	19.80	19.80	19.80	19.80	2,000
Dec 30, 2024	20.00	20.00	20.00	20.00	20.00	-
Dec 27, 2024	20.00	20.00	20.00	20.00	20.00	-
Dec 26, 2024	20.10	20.20	20.00	20.00	20.00	31,000
Dec 25, 2024	19.90	19.90	19.90	19.90	19.90	-
Dec 24, 2024	19.90	19.90	19.90	19.90	19.90	-
Dec 23, 2024	20.00	20.00	19.90	19.90	19.90	7,000
Dec 20, 2024	19.70	19.95	19.70	19.95	19.95	1,001
Dec 19, 2024	20.00	20.00	20.00	20.00	20.00	-
Dec 18, 2024	20.00	20.00	20.00	20.00	20.00	-
Dec 17, 2024	20.00	20.00	20.00	20.00	20.00	-
Dec 16, 2024	20.00	20.00	20.00	20.00	20.00	-
Dec 13, 2024	20.00	20.00	20.00	20.00	20.00	3,000
Dec 12, 2024	20.10	20.10	20.10	20.10	20.10	-
Dec 11, 2024	20.10	20.10	20.10	20.10	20.10	-
Dec 10, 2024	20.10	20.10	20.10	20.10	20.10	-
Dec 9, 2024	20.10	20.10	20.10	20.10	20.10	1,000
Dec 6, 2024	20.20	20.20	20.20	20.20	20.20	-
Dec 5, 2024	20.20	20.20	20.20	20.20	20.20	-
Dec 4, 2024	20.20	20.20	20.20	20.20	20.20	3,000
Dec 3, 2024	20.05	20.20	20.05	20.05	20.05	10,000
Dec 2, 2024	20.00	20.00	20.00	20.00	20.00	-
Nov 29, 2024	20.00	20.00	20.00	20.00	20.00	-
Nov 28, 2024	20.00	20.00	20.00	20.00	20.00	-
Nov 27, 2024	20.00	20.00	20.00	20.00	20.00	-
Nov 26, 2024	20.00	20.00	20.00	20.00	20.00	614
Nov 25, 2024	20.20	20.20	20.20	20.20	20.20	2,652
Nov 22, 2024	20.00	20.10	20.00	20.10	20.10	12,000
Nov 21, 2024	20.10	20.20	20.00	20.20	20.20	50,000
Nov 20, 2024	20.10	20.10	20.10	20.10	20.10	-
Nov 19, 2024	20.00	20.20	20.00	20.10	20.10	18,024
Nov 18, 2024	20.00	20.00	20.00	20.00	20.00	-
Nov 15, 2024	20.00	20.10	20.00	20.00	20.00	9,000
Nov 14, 2024	20.00	20.10	20.00	20.10	20.10	9,260
Nov 13, 2024	20.00	20.60	20.00	20.60	20.60	102,025
Nov 12, 2024	20.60	20.60	20.60	20.60	20.60	-
Nov 11, 2024	20.55	20.60	20.50	20.60	20.60	7,050
Nov 8, 2024	21.45	21.45	21.45	21.45	21.45	-
Nov 7, 2024	20.50	21.45	20.50	21.45	21.45	6,014
Nov 6, 2024	20.10	20.10	20.10	20.10	20.10	-
Nov 5, 2024	20.10	20.10	20.10	20.10	20.10	-
Nov 4, 2024	20.10	20.20	20.10	20.10	20.10	6,000
Nov 1, 2024	20.40	20.40	20.25	20.25	20.25	4,000
Oct 30, 2024	20.10	20.40	20.10	20.40	20.40	276
Oct 29, 2024	20.30	20.30	20.30	20.30	20.30	-
Oct 28, 2024	20.10	20.30	20.10	20.30	20.30	15,090
Oct 25, 2024	20.90	20.90	20.00	20.00	20.00	26,100
Oct 24, 2024	20.80	20.95	20.80	20.95	20.95	3,001
Oct 23, 2024	20.80	20.80	20.80	20.80	20.80	10
Oct 22, 2024	20.90	20.90	20.90	20.90	20.90	3,000
Oct 21, 2024	20.95	20.95	20.95	20.95	20.95	-
Oct 18, 2024	20.80	20.95	20.80	20.95	20.95	3,001
Oct 17, 2024	20.95	20.95	20.95	20.95	20.95	-
Oct 16, 2024	20.95	20.95	20.95	20.95	20.95	-
Oct 15, 2024	20.95	20.95	20.95	20.95	20.95	-
Oct 14, 2024	20.80	20.95	20.80	20.95	20.95	6,001
Oct 11, 2024	20.90	21.10	20.80	21.00	21.00	27,000
Oct 9, 2024	21.40	21.40	21.40	21.40	21.40	-
Oct 8, 2024	21.40	21.40	21.40	21.40	21.40	650
Oct 7, 2024	21.00	21.00	21.00	21.00	21.00	-
Oct 4, 2024	21.00	21.00	21.00	21.00	21.00	-
Oct 1, 2024	21.00	21.00	21.00	21.00	21.00	-
Sep 30, 2024	21.00	21.00	21.00	21.00	21.00	-
Sep 27, 2024	21.00	21.00	21.00	21.00	21.00	-
Sep 26, 2024	21.00	21.00	21.00	21.00	21.00	-
Sep 25, 2024	21.00	21.00	21.00	21.00	21.00	-
Sep 24, 2024	21.50	21.50	21.00	21.00	21.00	10,250
Sep 23, 2024	20.80	21.85	20.80	21.60	21.60	18,639
Sep 20, 2024	21.40	21.40	21.40	21.40	21.40	25
Sep 19, 2024	21.00	21.20	21.00	21.20	21.20	6,000
Sep 18, 2024	21.50	21.50	21.50	21.50	21.50	-
Sep 16, 2024	21.50	21.50	21.50	21.50	21.50	400
Sep 13, 2024	21.10	21.30	21.00	21.20	21.20	27,000
Sep 12, 2024	21.00	21.00	21.00	21.00	21.00	-
Sep 11, 2024	21.00	21.00	21.00	21.00	21.00	-
Sep 10, 2024	21.00	21.00	21.00	21.00	21.00	-
Sep 9, 2024	21.00	21.00	21.00	21.00	21.00	-
Sep 6, 2024	21.00	21.00	21.00	21.00	21.00	-
Sep 5, 2024	21.00	21.00	21.00	21.00	21.00	2,044
Sep 4, 2024	21.00	21.00	21.00	21.00	21.00	1
Sep 3, 2024	21.50	21.50	21.50	21.50	21.50	-
Sep 2, 2024	21.50	21.50	21.50	21.50	21.50	3,000
Aug 30, 2024	21.60	21.60	21.60	21.60	21.60	-
Aug 29, 2024	21.50	21.60	21.50	21.60	21.60	6,000
Aug 28, 2024	21.00	21.40	21.00	21.40	21.40	4,000
Aug 27, 2024	21.40	21.40	21.40	21.40	21.40	-
Aug 26, 2024	21.40	21.40	21.40	21.40	21.40	-
Aug 23, 2024	21.40	21.40	21.40	21.40	21.40	1
Aug 22, 2024	21.00	21.00	21.00	21.00	21.00	-
Aug 21, 2024	21.00	21.00	21.00	21.00	21.00	1,000
Aug 20, 2024	21.00	21.00	21.00	21.00	21.00	-
Aug 19, 2024	21.00	21.00	21.00	21.00	21.00	2,000
Aug 16, 2024	21.15	21.15	21.15	21.15	21.15	-
Aug 15, 2024	21.00	21.20	20.80	21.15	21.15	15,000
Aug 14, 2024	21.10	21.10	21.10	21.10	21.10	-
Aug 13, 2024	21.10	21.10	21.10	21.10	21.10	3,000
Aug 12, 2024	21.00	21.20	21.00	21.10	21.10	18,000
Aug 9, 2024	21.10	21.50	21.05	21.05	21.05	17,000
Aug 8, 2024	21.00	21.10	21.00	21.10	21.10	3,200
Aug 7, 2024	21.00	21.20	20.80	20.80	20.80	18,001
Aug 6, 2024	21.00	21.00	21.00	21.00	21.00	-
Aug 5, 2024	21.30	21.30	21.00	21.00	21.00	3,026
Aug 2, 2024	21.90	21.90	21.30	21.50	21.50	3,001
Aug 1, 2024	21.90	21.90	21.90	21.90	21.90	2
Jul 31, 2024	21.60	21.90	21.30	21.90	21.90	4,001
Jul 30, 2024	21.70	21.70	21.40	21.60	21.60	9,000
Jul 29, 2024	21.50	21.80	21.50	21.80	21.80	101
Jul 26, 2024	21.40	21.80	21.40	21.80	21.80	2,660
Jul 23, 2024	21.50	21.50	21.50	21.50	21.50	2
Jul 22, 2024	21.50	21.95	21.40	21.40	21.40	5,368
Jul 19, 2024	22.00	22.00	22.00	22.00	22.00	2,000
Jul 18, 2024	22.30	22.30	22.30	22.30	22.30	-
Jul 17, 2024	22.30	22.30	22.30	22.30	22.30	60
Jul 16, 2024	22.20	22.20	22.20	22.20	22.20	-
Jul 15, 2024	22.25	22.25	22.20	22.20	22.20	6,000
Jul 12, 2024	22.25	22.25	22.25	22.25	22.25	1,300
Jul 11, 2024	22.20	22.30	21.90	22.20	22.20	10,306
Jul 10, 2024	22.00	22.20	22.00	22.20	22.20	4,001
Jul 9, 2024	22.00	22.15	21.90	21.90	21.90	7,200
Jul 8, 2024	21.95	22.60	21.85	22.05	22.05	13,001
Jul 5, 2024	21.30	21.95	21.30	21.95	21.95	10
Jul 4, 2024	21.40	21.40	21.40	21.40	21.40	-
Jul 3, 2024	21.95	22.00	21.40	21.40	21.40	12,001
Jul 2, 2024	21.95	21.95	21.95	21.95	21.95	286
Jul 1, 2024	22.00	22.00	21.60	21.95	21.95	3,021
Jun 28, 2024	21.60	21.60	21.60	21.60	21.60	1,000
Jun 27, 2024	22.30	22.30	22.30	22.30	22.30	-
Jun 26, 2024	22.30	22.30	22.30	22.30	22.30	70
Jun 25, 2024	21.60	21.70	21.50	21.70	21.70	11,500
Jun 24, 2024	21.80	21.90	21.50	21.90	21.90	5,500
Jun 21, 2024	22.30	22.30	22.30	22.30	22.30	200
Jun 20, 2024	21.90	22.00	21.50	21.50	21.50	6,580
Jun 19, 2024	22.45	22.45	22.45	22.45	22.45	-
Jun 18, 2024	0.20 Dividend
Jun 18, 2024	21.90	22.45	21.90	22.45	22.45	6,002
Jun 17, 2024	21.80	22.10	21.80	22.00	21.80	23,608
Jun 14, 2024	21.90	21.90	21.90	21.90	21.70	-
Jun 13, 2024	21.90	22.20	21.90	21.90	21.70	22,000
Jun 12, 2024	22.10	22.20	22.00	22.00	21.80	54,530
Jun 11, 2024	22.80	22.80	22.00	22.00	21.80	14,555
Jun 7, 2024	22.20	23.05	21.20	23.00	22.79	57,206
Jun 6, 2024	22.40	22.40	22.40	22.40	22.20	1,000
Jun 5, 2024	21.90	22.50	21.90	22.00	21.80	9,420
Jun 4, 2024	22.50	22.60	21.90	21.90	21.70	13,417
Jun 3, 2024	23.00	23.00	23.00	23.00	22.79	1,000
May 31, 2024	23.20	23.20	23.20	23.20	22.99	1,022
May 30, 2024	23.15	23.15	23.15	23.15	22.94	1,000
May 29, 2024	23.20	23.20	23.20	23.20	22.99	1,000
May 28, 2024	23.10	23.10	23.10	23.10	22.89	-
May 27, 2024	25.05	25.05	22.05	23.10	22.89	33,011
May 24, 2024	23.90	25.05	23.90	25.05	24.82	8,501
May 23, 2024	25.25	25.25	23.15	23.50	23.29	20,019
May 22, 2024	24.60	25.40	23.75	25.00	24.77	24,027
May 21, 2024	25.70	25.70	24.60	25.50	25.27	37,123
May 20, 2024	25.70	25.70	25.00	25.50	25.27	31,029
May 17, 2024	24.80	25.80	24.70	25.70	25.47	7,217
May 16, 2024	25.50	25.55	24.35	25.55	25.32	14,005
May 15, 2024	25.50	25.60	24.35	25.50	25.27	15,211
May 14, 2024	25.50	25.50	24.50	25.50	25.27	7
May 13, 2024	25.50	25.50	25.50	25.50	25.27	1
May 10, 2024	24.35	25.50	24.35	25.50	25.27	14,280
May 9, 2024	25.10	26.10	24.00	25.60	25.37	35,716
May 8, 2024	25.45	25.80	24.00	25.10	24.87	30,119
May 7, 2024	23.10	24.55	23.00	24.40	24.18	27,950
May 6, 2024	22.50	22.60	22.50	22.60	22.39	12,000
May 3, 2024	23.15	23.15	23.15	23.15	22.94	7
May 2, 2024	23.10	23.10	23.10	23.10	22.89	1,424
Apr 30, 2024	22.25	22.25	22.25	22.25	22.05	-
Apr 29, 2024	22.25	22.25	22.10	22.25	22.05	10,000
Apr 26, 2024	22.15	22.15	22.15	22.15	21.95	3,000
Apr 25, 2024	22.05	23.10	22.00	23.00	22.79	15,199
Apr 24, 2024	22.00	22.60	21.95	22.50	22.30	18,000
Apr 23, 2024	21.95	22.20	21.95	22.20	22.00	3,264
Apr 22, 2024	22.10	22.10	22.10	22.10	21.90	-
Apr 19, 2024	22.10	22.10	22.10	22.10	21.90	-
Apr 18, 2024	22.10	22.10	22.10	22.10	21.90	-
Apr 17, 2024	22.10	22.10	22.10	22.10	21.90	-
Apr 16, 2024	22.10	22.10	22.10	22.10	21.90	-
Apr 15, 2024	22.10	22.10	22.10	22.10	21.90	2,000
Apr 12, 2024	22.00	23.00	22.00	23.00	22.79	10,500
Apr 11, 2024	23.00	23.00	23.00	23.00	22.79	-
Apr 10, 2024	23.00	23.00	23.00	23.00	22.79	-
Apr 9, 2024	23.00	23.00	23.00	23.00	22.79	1,001
Apr 8, 2024	23.00	23.00	23.00	23.00	22.79	1
Apr 3, 2024	23.10	23.10	23.00	23.00	22.79	6,000
Apr 2, 2024	23.10	23.10	23.10	23.10	22.89	2,000
Apr 1, 2024	23.00	23.00	23.00	23.00	22.79	-
Mar 29, 2024	23.00	23.00	23.00	23.00	22.79	-
Mar 28, 2024	23.00	23.00	23.00	23.00	22.79	-
Mar 27, 2024	23.00	23.00	23.00	23.00	22.79	-
Mar 26, 2024	23.10	23.10	23.00	23.00	22.79	5,000
Mar 25, 2024	23.10	23.10	23.10	23.10	22.89	-
Mar 22, 2024	23.10	23.10	23.10	23.10	22.89	2,000
Mar 21, 2024	23.20	23.20	23.20	23.20	22.99	3,000
Mar 20, 2024	23.20	23.20	23.20	23.20	22.99	450
Mar 19, 2024	23.50	23.50	23.50	23.50	23.29	-
Mar 18, 2024	23.50	23.50	23.50	23.50	23.29	-
Mar 15, 2024	23.50	23.50	23.50	23.50	23.29	-
Mar 14, 2024	23.50	23.50	23.50	23.50	23.29	-
Mar 13, 2024	23.50	23.50	23.50	23.50	23.29	-
Mar 12, 2024	23.00	23.50	23.00	23.50	23.29	15,000
Mar 11, 2024	23.00	23.00	23.00	23.00	22.79	1
Mar 8, 2024	23.00	23.00	23.00	23.00	22.79	-
Mar 7, 2024	23.00	23.00	23.00	23.00	22.79	-
Mar 6, 2024	23.00	23.00	23.00	23.00	22.79	-
Mar 5, 2024	23.00	23.00	23.00	23.00	22.79	-
Mar 4, 2024	22.50	23.00	22.50	23.00	22.79	7,000

4502.TWO Jian Sin Industrial Co., Ltd.

20.00

-2.20%

1343.TWO Sun Rise E&T Corporation

91.60

-0.43%

1586.TWO China Fineblanking Technology Co.,Ltd.

31.70

-0.31%

4538.TWO WINSON Machinery Co., LTD.

18.45

-0.54%

2415.TW CX Technology Corporation

30.05

-1.15%

5426.TWO Cheng Fwa Industrial Co., Ltd.

31.10

-1.89%

3663.TWO ThinTech Materials Technology Co., Ltd.

67.10

-0.74%

4561.TWO Kenturn Nano. Tec. Co., Ltd.

71.00

-4.44%

1532.TW China Metal Products Co., Ltd.

32.10

-0.62%

3303.TWO Univacco Technology Inc.

58.60

+0.34%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ALFOT Technologies Co., Ltd. (4553.TWO)

Related Tickers