ALFOT Technologies Co., Ltd. (TPEX:4553)
Taiwan · Delayed Price · Currency is TWD 16.60
+0.25 (1.53%)
Jul 30, 2026, 1:29 PM CST
ALFOT Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 16.20 | 16.35 | 16.20 | 16.35 | 16.35 | -2.97% | 8,000 |
| Jul 28, 2026 | 16.90 | 16.90 | 16.85 | 16.85 | 16.85 | -0.59% | 2,001 |
| Jul 27, 2026 | 16.85 | 16.95 | 16.85 | 16.95 | 16.95 | 0.59% | 10,002 |
| Jul 24, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.59% | 4,000 |
| Jul 23, 2026 | 17.00 | 17.50 | 16.90 | 16.95 | 16.95 | -0.29% | 80,000 |
| Jul 22, 2026 | 16.95 | 17.00 | 16.95 | 17.00 | 17.00 | -0.29% | 3,002 |
| Jul 21, 2026 | 16.60 | 17.05 | 16.60 | 17.05 | 17.05 | 2.71% | 10,004 |
| Jul 20, 2026 | 16.80 | 16.80 | 16.45 | 16.60 | 16.60 | -1.19% | 9,112 |
| Jul 17, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.88% | 3,001 |
| Jul 16, 2026 | 16.50 | 16.95 | 16.50 | 16.95 | 16.95 | 2.73% | 2,001 |
| Jul 15, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2,090 |
| Jul 14, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | - | 13,477 |
| Jul 13, 2026 | 16.50 | 16.60 | 16.45 | 16.50 | 16.50 | -2.65% | 25,457 |
| Jul 9, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 2.11% | 1 |
| Jul 8, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | -1.19% | 10,002 |
| Jul 3, 2026 | 16.50 | 17.10 | 16.50 | 16.80 | 16.80 | -2.61% | 20,046 |
| Jul 2, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.47% | 1,001 |
| Jul 1, 2026 | 17.00 | 17.00 | 16.45 | 17.00 | 17.00 | -2.30% | 17,000 |
| Jun 30, 2026 | 17.60 | 17.60 | 17.40 | 17.40 | 17.40 | -1.42% | 176 |
| Jun 29, 2026 | 17.80 | 17.80 | 17.10 | 17.65 | 17.65 | 0.28% | 3,003 |
| Jun 26, 2026 | 17.80 | 17.80 | 17.10 | 17.80 | 17.60 | - | 3,362 |
| Jun 25, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.60 | -0.28% | 1 |
| Jun 24, 2026 | 17.05 | 17.85 | 17.05 | 17.85 | 17.65 | - | 13,001 |
| Jun 23, 2026 | 17.10 | 17.85 | 17.00 | 17.85 | 17.65 | 5.00% | 13,151 |
| Jun 22, 2026 | 17.10 | 17.80 | 17.00 | 17.00 | 16.81 | -2.86% | 14,501 |
| Jun 18, 2026 | 17.70 | 17.70 | 17.05 | 17.50 | 17.30 | -1.13% | 3,504 |
| Jun 17, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.50 | -0.56% | 3 |
| Jun 16, 2026 | 17.65 | 17.85 | 17.20 | 17.80 | 17.60 | 0.28% | 6,103 |
| Jun 15, 2026 | 16.40 | 17.75 | 16.40 | 17.75 | 17.55 | 4.41% | 14,772 |
| Jun 12, 2026 | 16.40 | 17.00 | 16.40 | 17.00 | 16.81 | -1.16% | 7,101 |
| Jun 11, 2026 | 17.00 | 17.20 | 16.35 | 17.20 | 17.01 | -2.82% | 43,217 |
| Jun 10, 2026 | 17.10 | 17.95 | 17.00 | 17.70 | 17.50 | -1.12% | 15,380 |
| Jun 9, 2026 | 17.95 | 17.95 | 17.20 | 17.90 | 17.70 | -0.28% | 11,801 |
| Jun 8, 2026 | 17.70 | 18.00 | 17.20 | 17.95 | 17.75 | -2.97% | 39,612 |
| Jun 5, 2026 | 18.55 | 18.55 | 17.75 | 18.50 | 18.29 | -0.27% | 7,602 |
| Jun 4, 2026 | 18.55 | 18.55 | 17.80 | 18.55 | 18.34 | - | 1,032 |
| Jun 3, 2026 | 18.55 | 18.55 | 17.80 | 18.55 | 18.34 | -0.27% | 9,003 |
| Jun 2, 2026 | 18.10 | 18.60 | 17.75 | 18.60 | 18.39 | 2.76% | 7,002 |
| Jun 1, 2026 | 17.85 | 18.10 | 17.70 | 18.10 | 17.90 | 1.40% | 13,630 |
| May 29, 2026 | 18.00 | 18.20 | 17.70 | 17.85 | 17.65 | -1.38% | 8,680 |
| May 28, 2026 | 18.10 | 18.10 | 17.70 | 18.10 | 17.90 | 2.84% | 6,581 |
| May 27, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.40 | -0.85% | 1,831 |
| May 26, 2026 | 17.70 | 17.80 | 17.60 | 17.75 | 17.55 | -2.47% | 10,203 |
| May 25, 2026 | 17.80 | 18.20 | 17.50 | 18.20 | 18.00 | 1.68% | 41,720 |
| May 22, 2026 | 18.20 | 18.20 | 17.75 | 17.90 | 17.70 | -2.72% | 8,511 |
| May 21, 2026 | 17.80 | 18.40 | 17.80 | 18.40 | 18.19 | 2.22% | 23,240 |
| May 20, 2026 | 18.60 | 18.70 | 17.80 | 18.00 | 17.80 | -3.23% | 9,770 |
| May 19, 2026 | 18.70 | 18.70 | 18.60 | 18.60 | 18.39 | -0.53% | 13,290 |
| May 18, 2026 | 18.00 | 18.70 | 17.70 | 18.70 | 18.49 | 1.08% | 20,375 |
| May 15, 2026 | 18.90 | 18.90 | 18.00 | 18.50 | 18.29 | -2.12% | 27,361 |