Altek Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	37.750	38.750	37.650	38.100	38.100	1,096,337
2026-10-19	38.050	38.050	37.200	37.850	37.850	1,080,243
2026-10-16	38.300	38.850	38.150	38.400	38.400	1,165,597
2026-10-15	38.700	38.700	37.750	37.900	37.900	1,596,034
2026-10-14	39.000	39.250	38.750	39.000	39.000	1,450,440
2026-10-13	38.850	39.100	38.050	38.800	38.800	1,670,610
2026-10-12	38.200	39.200	37.900	39.200	39.200	1,958,576
2026-10-08	38.500	38.500	38.000	38.100	38.100	741,227
2026-10-07	38.550	38.750	38.350	38.550	38.550	1,103,268
2026-10-06	38.600	39.150	38.350	38.500	38.500	1,585,612
2026-10-05	39.050	39.050	38.200	38.250	38.250	1,209,869
2026-10-02	38.300	38.700	38.150	38.700	38.700	813,635
2026-10-01	39.000	39.000	38.150	38.300	38.300	1,125,780
2026-09-30	38.250	38.800	38.150	38.750	38.750	1,559,421
2026-09-29	37.950	38.300	37.800	37.850	37.850	744,098
2026-09-24	37.950	38.100	37.700	37.850	37.850	637,309
2026-09-23	37.850	38.300	37.850	37.950	37.950	1,069,277
2026-09-22	38.350	38.450	37.650	37.850	37.850	1,105,863
2026-09-21	38.300	38.300	37.950	38.150	38.150	951,344
2026-09-18	38.500	38.550	38.050	38.150	38.150	929,367
2026-09-17	37.900	38.300	37.850	38.300	38.300	918,211
2026-09-16	37.200	37.850	37.200	37.850	37.850	691,215
2026-09-15	37.600	37.700	37.050	37.300	37.300	940,550
2026-09-14	37.250	37.550	36.600	37.250	37.250	825,539
2026-09-11	37.400	37.750	37.200	37.250	37.250	1,102,872
2026-09-10	38.000	38.000	37.700	37.800	37.800	611,414
2026-09-09	37.650	38.000	37.650	38.000	38.000	944,974
2026-09-08	39.050	39.200	38.400	38.500	37.501	1,541,205
2026-09-07	39.600	39.600	38.900	39.000	37.988	1,015,667
2026-09-04	38.900	39.300	38.300	39.300	38.281	1,252,870
2026-09-03	40.050	40.450	38.400	38.450	37.453	2,514,497
2026-09-02	39.250	40.250	39.000	39.600	39.600	2,344,374
2026-09-01	39.600	39.950	39.150	39.200	39.200	1,516,753
2026-08-31	39.350	39.800	39.200	39.550	39.550	969,239
2026-08-28	40.450	40.450	39.650	39.850	39.850	1,586,361
2026-08-27	40.000	40.450	39.850	40.000	40.000	1,878,151
2026-08-26	39.100	40.100	39.050	39.700	39.700	1,530,520
2026-08-25	39.200	39.200	38.200	39.050	39.050	1,154,733
2026-08-24	39.600	39.950	39.200	39.200	39.200	907,159
2026-08-21	39.200	39.800	38.950	39.200	39.200	1,035,095
2026-08-20	39.900	40.200	39.250	39.400	39.400	1,122,091
2026-08-19	39.300	39.950	38.700	39.250	39.250	1,356,641
2026-08-18	40.850	41.000	39.250	39.300	39.300	2,436,658
2026-08-17	41.000	41.800	40.800	40.850	40.850	4,319,742
2026-08-14	40.850	41.200	40.350	40.800	40.800	1,917,612
2026-08-13	41.150	41.300	40.750	40.750	40.750	1,757,668
2026-08-12	40.400	41.100	40.350	40.800	40.800	1,873,632
2026-08-11	40.900	40.900	40.050	40.350	40.350	1,301,000
2026-08-10	40.400	41.200	40.200	40.800	40.800	1,351,266
2026-08-07	40.750	41.000	39.950	40.150	40.150	1,600,850
2026-08-06	40.000	40.650	39.350	40.450	40.450	1,392,455
2026-08-05	39.550	40.350	39.550	40.000	40.000	2,064,756
2026-08-04	38.500	39.500	38.350	38.950	38.950	1,608,020
2026-08-03	38.300	38.950	37.750	38.350	38.350	1,835,306
2026-07-31	38.200	38.500	37.650	38.300	38.300	1,902,767
2026-07-30	37.250	37.900	36.150	36.250	36.250	2,045,059
2026-07-29	39.000	39.000	36.500	37.500	37.500	3,123,224
2026-07-28	39.900	39.900	38.300	38.350	38.350	2,220,300
2026-07-27	40.000	40.850	39.850	40.350	40.350	1,431,339
2026-07-24	40.400	41.200	39.800	40.000	40.000	1,956,131

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-21	0.6879 TWD
2021-09-29	0.4967 TWD
2020-09-16	0.5206 TWD
2019-09-17	0.4974 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.