ALFOT Technologies Co., Ltd. (TPEX:4553)
Taiwan · Delayed Price · Currency is TWD 15.20
-0.70 (-4.40%)
Oct 22, 2026, 2:48 PM CST
ALFOT Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 15.35 | 15.75 | 14.80 | 15.20 | 15.20 | -4.40% | 56,153 |
| Oct 21, 2026 | 15.40 | 15.90 | 15.00 | 15.90 | 15.90 | 4.61% | 41,504 |
| Oct 20, 2026 | 16.20 | 16.20 | 15.20 | 15.20 | 15.20 | -5.00% | 14,202 |
| Oct 19, 2026 | 16.30 | 17.05 | 15.75 | 16.00 | 16.00 | -1.84% | 42,004 |
| Oct 16, 2026 | 16.70 | 16.70 | 16.05 | 16.30 | 16.30 | -2.69% | 16,515 |
| Oct 15, 2026 | 17.20 | 17.20 | 16.00 | 16.75 | 16.75 | -3.74% | 57,127 |
| Oct 14, 2026 | 17.50 | 17.50 | 16.90 | 17.40 | 17.40 | -1.14% | 27,025 |
| Oct 13, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | -3.30% | 7,020 |
| Oct 12, 2026 | 18.35 | 18.35 | 17.90 | 18.20 | 18.20 | -4.46% | 14,100 |
| Oct 8, 2026 | 18.95 | 19.10 | 18.05 | 19.05 | 19.05 | -4.27% | 114,512 |
| Oct 7, 2026 | 23.50 | 23.50 | 19.80 | 19.90 | 19.90 | -13.67% | 211,992 |
| Oct 6, 2026 | 18.65 | 23.40 | 18.40 | 23.05 | 23.05 | 23.59% | 363,353 |
| Oct 5, 2026 | 16.00 | 18.75 | 15.95 | 18.65 | 18.65 | 18.79% | 120,486 |
| Oct 2, 2026 | 15.30 | 15.75 | 15.00 | 15.70 | 15.70 | 4.67% | 56,000 |
| Oct 1, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - | 68,000 |
| Sep 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 3,000 |
| Sep 29, 2026 | 14.70 | 15.25 | 14.70 | 15.00 | 15.00 | -1.64% | 8,006 |
| Sep 24, 2026 | 15.00 | 15.25 | 14.90 | 15.25 | 15.25 | 0.99% | 25,000 |
| Sep 23, 2026 | 15.25 | 15.25 | 15.00 | 15.10 | 15.10 | - | 12,000 |
| Sep 22, 2026 | 14.90 | 15.30 | 14.90 | 15.10 | 15.10 | 0.33% | 15,000 |
| Sep 21, 2026 | 15.35 | 15.50 | 15.00 | 15.05 | 15.05 | -4.75% | 16,651 |
| Sep 18, 2026 | 15.40 | 15.80 | 15.40 | 15.80 | 15.80 | 1.94% | 6,000 |
| Sep 17, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | - | 10,000 |
| Sep 16, 2026 | 15.50 | 15.50 | 15.35 | 15.50 | 15.50 | 0.98% | 8,130 |
| Sep 15, 2026 | 15.35 | 15.40 | 15.35 | 15.35 | 15.35 | -0.97% | 5,100 |
| Sep 14, 2026 | 15.70 | 15.70 | 15.40 | 15.50 | 15.50 | -1.59% | 6,112 |
| Sep 11, 2026 | 15.50 | 15.75 | 15.50 | 15.75 | 15.75 | 0.32% | 4,201 |
| Sep 10, 2026 | 15.70 | 15.70 | 15.35 | 15.70 | 15.70 | 2.28% | 6,011 |
| Sep 9, 2026 | 15.50 | 15.70 | 15.35 | 15.35 | 15.35 | -2.54% | 5,351 |
| Sep 8, 2026 | 15.40 | 15.75 | 15.40 | 15.75 | 15.75 | 1.61% | 4,101 |
| Sep 7, 2026 | 15.60 | 15.60 | 15.40 | 15.50 | 15.50 | -0.64% | 7,450 |
| Sep 4, 2026 | 15.60 | 15.60 | 15.35 | 15.60 | 15.60 | 1.63% | 7,000 |
| Sep 3, 2026 | 15.60 | 15.70 | 15.35 | 15.35 | 15.35 | -3.76% | 12,000 |
| Sep 2, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.95% | 2 |
| Sep 1, 2026 | 15.80 | 15.95 | 15.65 | 15.80 | 15.80 | -1.56% | 33,002 |
| Aug 31, 2026 | 16.05 | 16.20 | 16.00 | 16.05 | 16.05 | -2.43% | 29,000 |
| Aug 28, 2026 | 16.05 | 16.45 | 16.00 | 16.45 | 16.45 | - | 39,992 |
| Aug 27, 2026 | 16.10 | 16.45 | 16.10 | 16.45 | 16.45 | 1.23% | 5,004 |
| Aug 26, 2026 | 16.15 | 16.45 | 16.10 | 16.25 | 16.25 | -2.69% | 12,902 |
| Aug 25, 2026 | 16.20 | 16.70 | 16.20 | 16.70 | 16.70 | - | 4,001 |
| Aug 24, 2026 | 16.20 | 16.70 | 16.20 | 16.70 | 16.70 | 2.77% | 4,001 |
| Aug 20, 2026 | 16.45 | 16.50 | 16.25 | 16.25 | 16.25 | -0.91% | 47,002 |
| Aug 17, 2026 | 16.25 | 16.45 | 16.20 | 16.40 | 16.40 | -1.80% | 7,507 |
| Aug 14, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.09% | 1 |
| Aug 13, 2026 | 16.55 | 16.55 | 16.20 | 16.20 | 16.20 | -4.14% | 6,000 |
| Aug 12, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | 1,001 |
| Aug 11, 2026 | 16.45 | 16.60 | 16.45 | 16.60 | 16.60 | 0.91% | 1,002 |
| Aug 10, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 4 |
| Aug 7, 2026 | 16.80 | 16.80 | 16.15 | 16.45 | 16.45 | -2.08% | 1,054 |
| Aug 5, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 1 |