ALFOT Technologies Co., Ltd.(TW:4553)
NT$14.30+0.55 (+4.00%)
TW:4553
ALFOT Technologies Co., Ltd. historical prices
NT$14.30
At close:+0.55 (+4.00%)
ALFOT Technologies Co., Ltd. (4553) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 13.75 | 14.30 | 13.75 | 14.30 | 14.30 | +4.00% | 5,500 | 0.19 |
| Nov 10, 2026 | 14.15 | 14.15 | 13.60 | 13.75 | 13.75 | -6.46% | 16,221 | 0.57 |
| Nov 09, 2026 | 14.35 | 14.70 | 13.90 | 14.15 | 14.15 | -3.74% | 53,858 | 1.96 |
| Nov 06, 2026 | 14.70 | 14.70 | 14.25 | 14.70 | 14.70 | 0.00% | 6,056 | 0.22 |
| Nov 05, 2026 | 15.15 | 15.15 | 14.50 | 14.70 | 14.70 | -2.97% | 25,426 | 0.94 |
| Nov 04, 2026 | 15.15 | 15.15 | 14.60 | 15.15 | 15.15 | +3.77% | 5,106 | 0.19 |
| Nov 03, 2026 | 15.00 | 15.25 | 14.60 | 14.60 | 14.60 | -2.67% | 14,533 | 0.54 |
| Nov 02, 2026 | 14.90 | 15.30 | 14.70 | 15.00 | 15.00 | -3.23% | 31,252 | 1.19 |
| Oct 30, 2026 | 15.00 | 15.50 | 14.90 | 15.50 | 15.50 | +3.33% | 16,014 | 0.62 |
| Oct 29, 2026 | 15.50 | 15.80 | 15.00 | 15.00 | 15.00 | -6.54% | 20,502 | 0.80 |
| Oct 28, 2026 | 15.50 | 16.05 | 15.45 | 16.05 | 16.05 | +3.55% | 23,003 | 0.90 |
| Oct 27, 2026 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | +1.97% | 27,001 | 1.07 |
| Oct 26, 2026 | 15.20 | 15.75 | 14.80 | 15.20 | 15.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 15.20 | 15.75 | 14.80 | 15.20 | 15.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 15.35 | 15.75 | 14.80 | 15.20 | 15.20 | -4.40% | 56,153 | 2.27 |
| Oct 21, 2026 | 15.40 | 15.90 | 15.00 | 15.90 | 15.90 | +4.61% | 41,504 | 1.72 |
| Oct 20, 2026 | 16.20 | 16.20 | 15.20 | 15.20 | 15.20 | -5.00% | 14,202 | 0.56 |
| Oct 19, 2026 | 16.30 | 17.05 | 15.75 | 16.00 | 16.00 | -1.84% | 42,004 | 1.71 |
| Oct 16, 2026 | 16.70 | 16.70 | 16.05 | 16.30 | 16.30 | -2.69% | 16,515 | 0.68 |
| Oct 15, 2026 | 17.20 | 17.20 | 16.00 | 16.75 | 16.75 | -3.74% | 57,127 | 2.41 |
| Oct 14, 2026 | 17.50 | 17.50 | 16.90 | 17.40 | 17.40 | -1.14% | 27,025 | 1.16 |
| Oct 13, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | -3.30% | 7,020 | 0.30 |
| Oct 12, 2026 | 18.35 | 18.35 | 17.90 | 18.20 | 18.20 | -4.46% | 14,100 | 0.61 |
| Oct 09, 2026 | 19.05 | 19.10 | 18.05 | 19.05 | 19.05 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 18.95 | 19.10 | 18.05 | 19.05 | 19.05 | -4.27% | 114,512 | 5.24 |
| Oct 07, 2026 | 23.50 | 23.50 | 19.80 | 19.90 | 19.90 | -13.67% | 211,992 | 11.47 |
| Oct 06, 2026 | 18.65 | 23.40 | 18.40 | 23.05 | 23.05 | +23.59% | 363,353 | 28.57 |
| Oct 05, 2026 | 16.00 | 18.75 | 15.95 | 18.65 | 18.65 | +18.79% | 120,486 | 10.99 |
| Oct 02, 2026 | 15.30 | 15.75 | 15.00 | 15.70 | 15.70 | +4.67% | 56,000 | 5.56 |
| Oct 01, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.00% | 68,000 | 7.56 |
| Sep 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 3,000 | 0.32 |
| Sep 29, 2026 | 14.70 | 15.25 | 14.70 | 15.00 | 15.00 | -1.64% | 8,005 | 0.87 |
| Sep 28, 2026 | 15.25 | 15.25 | 14.90 | 15.25 | 15.25 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 15.25 | 15.25 | 14.90 | 15.25 | 15.25 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 15.00 | 15.25 | 14.90 | 15.25 | 15.25 | +0.99% | 25,000 | 2.75 |
| Sep 23, 2026 | 15.25 | 15.25 | 15.00 | 15.10 | 15.10 | 0.00% | 12,000 | 1.34 |
| Sep 22, 2026 | 14.90 | 15.30 | 14.90 | 15.10 | 15.10 | +0.33% | 15,000 | 1.72 |
| Sep 21, 2026 | 15.35 | 15.50 | 15.00 | 15.05 | 15.05 | -4.75% | 16,651 | 1.93 |
| Sep 18, 2026 | 15.40 | 15.80 | 15.40 | 15.80 | 15.80 | +1.94% | 6,000 | 0.68 |
| Sep 17, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 0.00% | 10,000 | 1.13 |
| Sep 16, 2026 | 15.50 | 15.50 | 15.35 | 15.50 | 15.50 | +0.98% | 8,130 | 0.93 |
| Sep 15, 2026 | 15.35 | 15.40 | 15.35 | 15.35 | 15.35 | -0.97% | 5,100 | 0.59 |
| Sep 14, 2026 | 15.70 | 15.70 | 15.40 | 15.50 | 15.50 | -1.59% | 6,112 | 0.71 |
| Sep 11, 2026 | 15.50 | 15.75 | 15.50 | 15.75 | 15.75 | +0.32% | 4,201 | 0.49 |
| Sep 10, 2026 | 15.70 | 15.70 | 15.35 | 15.70 | 15.70 | +2.28% | 6,011 | 0.69 |
| Sep 09, 2026 | 15.50 | 15.70 | 15.35 | 15.35 | 15.35 | -2.54% | 5,351 | 0.61 |
| Sep 08, 2026 | 15.40 | 15.75 | 15.40 | 15.75 | 15.75 | +1.61% | 4,101 | 0.44 |
| Sep 07, 2026 | 15.60 | 15.60 | 15.40 | 15.50 | 15.50 | -0.64% | 7,450 | 0.78 |
| Sep 04, 2026 | 15.60 | 15.60 | 15.35 | 15.60 | 15.60 | +1.63% | 7,000 | 0.73 |
| Sep 03, 2026 | 15.60 | 15.70 | 15.35 | 15.35 | 15.35 | -3.76% | 12,000 | 1.20 |
