ALFOT Technologies Co., Ltd. (TPEX:4553)
Taiwan · Delayed Price · Currency is TWD 18.00
-0.80 (-4.26%)
Feb 11, 2026, 10:49 AM CST
ALFOT Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 6 |
| Feb 5, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3.87% | 1 |
| Feb 4, 2026 | 17.85 | 18.10 | 17.80 | 18.10 | 18.10 | 0.28% | 35,000 |
| Feb 3, 2026 | 17.80 | 18.60 | 17.80 | 18.05 | 18.05 | 0.28% | 40,002 |
| Feb 2, 2026 | 17.80 | 18.00 | 17.70 | 18.00 | 18.00 | -3.23% | 85,000 |
| Jan 30, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | 1,000 |
| Jan 28, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 4,200 |
| Jan 27, 2026 | 18.65 | 18.70 | 18.50 | 18.50 | 18.50 | -0.80% | 18,000 |
| Jan 23, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | 6 |
| Jan 22, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | 1 |
| Jan 19, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 3.61% | 1 |
| Jan 15, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | - | 20,000 |
| Jan 14, 2026 | 18.00 | 18.30 | 18.00 | 18.00 | 18.00 | - | 23,000 |
| Jan 13, 2026 | 18.00 | 18.30 | 18.00 | 18.00 | 18.00 | -1.64% | 21,000 |
| Jan 12, 2026 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | -0.54% | 19,000 |
| Jan 9, 2026 | 17.80 | 18.50 | 17.80 | 18.40 | 18.40 | -0.54% | 17,000 |
| Jan 8, 2026 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 0.82% | 27,000 |
| Jan 7, 2026 | 18.00 | 18.35 | 18.00 | 18.35 | 18.35 | - | 10,000 |
| Jan 6, 2026 | 18.00 | 18.35 | 18.00 | 18.35 | 18.35 | 0.55% | 20,000 |
| Jan 5, 2026 | 18.00 | 18.25 | 18.00 | 18.25 | 18.25 | 1.39% | 20,000 |
| Jan 2, 2026 | 17.80 | 18.55 | 17.80 | 18.00 | 18.00 | 1.12% | 21,000 |
| Dec 31, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | 100 |
| Dec 24, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 0.55% | 10,000 |
| Dec 23, 2025 | 18.15 | 18.25 | 18.10 | 18.10 | 18.10 | -0.55% | 16,000 |
| Dec 19, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | 0.55% | 6,000 |
| Dec 16, 2025 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | 3.13% | 8,500 |
| Dec 15, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -3.57% | 3,000 |
| Dec 12, 2025 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 2.25% | 301,500 |
| Dec 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | 1,000 |
| Dec 3, 2025 | 17.45 | 17.60 | 17.45 | 17.60 | 17.60 | -0.56% | 53,340 |
| Dec 2, 2025 | 17.50 | 17.70 | 17.45 | 17.70 | 17.70 | -3.80% | 40,000 |
| Nov 27, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | 1 |
| Nov 26, 2025 | 17.85 | 18.00 | 17.85 | 18.00 | 18.00 | 0.84% | 15,000 |
| Nov 24, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 1 |
| Nov 21, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 1 |
| Nov 19, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 1 |
| Nov 18, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 1 |
| Nov 14, 2025 | 17.50 | 17.85 | 17.50 | 17.85 | 17.85 | -1.38% | 16,280 |
| Nov 13, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | 50 |
| Nov 11, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | 1 |
| Nov 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 5,000 |
| Nov 6, 2025 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | -0.55% | 15,050 |
| Nov 4, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | - | 10,000 |
| Nov 3, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | -0.28% | 10,000 |
| Oct 27, 2025 | 18.20 | 18.25 | 18.05 | 18.15 | 18.15 | - | 20,000 |
| Oct 21, 2025 | 18.00 | 18.15 | 18.00 | 18.15 | 18.15 | 0.55% | 10,003 |
| Oct 20, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | 5,600 |
| Oct 16, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -4.50% | 700 |
| Oct 15, 2025 | 18.05 | 18.90 | 18.05 | 18.90 | 18.90 | - | 20,101 |
| Oct 14, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 4.13% | 1,000 |