Alltek Technology Corp. (3209) Historical Prices

Time Period

Events

TW:3209 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	51.20	51.20	47.10	47.60	47.60	+1.71%	7,438,785	5.38
Nov 10, 2026	46.80	46.80	46.80	46.80	46.80	+15.56%	846,234	0.59
Nov 09, 2026	40.75	42.75	40.75	42.55	42.55	+5.06%	1,151,746	0.80
Nov 06, 2026	38.00	41.35	38.00	40.50	40.50	-3.91%	1,992,687	1.37
Nov 05, 2026	43.40	43.95	42.15	42.15	42.15	-2.88%	905,205	0.61
Nov 04, 2026	43.25	43.85	42.10	43.40	43.40	+1.05%	968,053	0.65
Nov 03, 2026	44.15	44.25	42.80	42.95	42.95	-3.16%	1,397,592	0.95
Nov 02, 2026	44.15	44.85	44.10	44.35	44.35	-0.34%	634,334	0.42
Oct 30, 2026	45.20	45.20	44.20	44.50	44.50	-2.31%	1,273,279	0.84
Oct 29, 2026	46.60	46.75	45.50	45.55	45.55	-2.15%	896,885	0.59
Oct 28, 2026	46.00	46.75	45.85	46.55	46.55	+1.97%	1,148,828	0.76
Oct 27, 2026	45.50	45.90	45.20	45.65	45.65	+0.55%	2,170,041	1.43
Oct 26, 2026	45.40	46.20	45.40	45.40	45.40	0.00%	0	0.00
Oct 23, 2026	45.40	46.20	45.40	45.40	45.40	0.00%	0	0.00
Oct 22, 2026	46.00	46.20	45.40	45.40	45.40	-0.98%	763,056	0.48
Oct 21, 2026	45.55	46.05	45.55	45.85	45.85	+1.10%	813,383	0.51
Oct 20, 2026	45.45	46.10	45.30	45.35	45.35	-0.66%	1,038,475	0.65
Oct 19, 2026	47.15	47.15	45.60	45.65	45.65	-3.18%	1,746,531	1.10
Oct 16, 2026	47.55	48.25	47.05	47.15	47.15	-0.53%	1,587,764	1.00
Oct 15, 2026	47.10	47.95	47.10	47.40	47.40	-0.63%	1,699,928	1.07
Oct 14, 2026	47.10	48.05	47.05	47.70	47.70	+1.06%	1,313,642	0.82
Oct 13, 2026	47.30	48.20	46.60	47.20	47.20	+1.29%	2,421,468	1.53
Oct 12, 2026	46.70	46.80	46.20	46.60	46.60	+0.11%	735,846	0.46
Oct 09, 2026	46.55	47.05	46.20	46.55	46.55	0.00%	0	0.00
Oct 08, 2026	46.95	47.05	46.20	46.55	46.55	+0.11%	1,058,254	0.64
Oct 07, 2026	47.20	47.20	46.05	46.50	46.50	-1.06%	1,781,169	1.09
Oct 06, 2026	47.05	47.95	46.80	47.00	47.00	+1.95%	3,612,923	2.26
Oct 05, 2026	46.40	46.40	45.85	46.10	46.10	0.00%	930,300	0.58
Oct 02, 2026	45.35	46.35	45.20	46.10	46.10	+1.65%	875,083	0.54
Oct 01, 2026	45.40	45.65	45.35	45.35	45.35	0.00%	553,669	0.34
Sep 30, 2026	45.95	45.95	45.35	45.35	45.35	-0.33%	797,503	0.49
Sep 29, 2026	45.85	46.15	45.30	45.50	45.50	-0.66%	691,172	0.42
Sep 28, 2026	45.80	45.85	45.30	45.80	45.80	0.00%	0	0.00
Sep 25, 2026	45.80	45.85	45.30	45.80	45.80	0.00%	0	0.00
Sep 24, 2026	45.60	45.85	45.30	45.80	45.80	+0.11%	451,816	0.26
Sep 23, 2026	45.90	46.05	45.50	45.75	45.75	-0.22%	527,126	0.30
Sep 22, 2026	46.15	46.30	45.70	45.85	45.85	0.00%	657,484	0.38
Sep 21, 2026	46.10	46.30	45.85	45.85	45.85	+0.11%	780,862	0.45
Sep 18, 2026	45.90	45.90	45.45	45.80	45.80	+0.99%	444,299	0.25
Sep 17, 2026	45.65	45.70	45.10	45.35	45.35	0.00%	579,299	0.32
Sep 16, 2026	44.25	45.45	44.25	45.35	45.35	+2.49%	875,358	0.49
Sep 15, 2026	44.70	44.80	44.25	44.25	44.25	-1.01%	570,765	0.32
Sep 14, 2026	44.80	45.20	44.15	44.70	44.70	+0.11%	771,759	0.42
Sep 11, 2026	45.45	45.75	44.55	44.65	44.65	-3.56%	2,277,511	1.25
Sep 10, 2026	45.50	46.40	44.90	46.30	46.30	+1.76%	1,145,795	0.63
Sep 09, 2026	45.50	45.60	45.05	45.50	45.50	+0.33%	589,467	0.31
Sep 08, 2026	46.35	46.35	45.35	45.35	45.35	-1.20%	1,133,810	0.59
Sep 07, 2026	46.90	46.90	45.90	45.90	45.90	-1.50%	1,217,640	0.60
Sep 04, 2026	47.50	47.60	46.10	46.60	46.60	-0.85%	1,153,069	0.57
Sep 03, 2026	47.70	48.25	47.00	47.00	47.00	-1.05%	1,575,465	0.76

Alltek Technology Corp. historical prices

Alltek Technology Corp. (3209) Historical Prices

Become an Expert with TipRanks Premium