Altek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	37.550	38.100	37.200	37.250	37.250	1,616,788
2024-08-01	37.700	38.750	37.700	38.450	38.450	2,094,572
2024-07-31	36.850	37.600	36.850	37.350	37.350	994,652
2024-07-30	36.950	37.350	36.050	37.300	37.300	1,731,562
2024-07-29	38.000	38.150	36.750	36.750	36.750	2,049,012
2024-07-26	37.500	37.600	36.850	37.500	37.500	2,106,192
2024-07-23	38.900	39.150	38.100	38.250	38.250	1,791,593
2024-07-22	39.050	39.400	38.100	38.250	38.250	3,348,719
2024-07-19	40.500	40.600	39.200	39.250	39.250	3,002,592
2024-07-18	40.800	40.850	40.000	40.500	40.500	3,115,246
2024-07-17	42.000	42.400	41.300	41.300	41.300	3,007,321
2024-07-16	42.200	42.750	41.450	41.850	41.850	3,308,776
2024-07-15	42.700	43.250	41.850	41.900	41.900	3,716,123
2024-07-12	42.150	43.000	41.750	42.200	42.200	2,900,555
2024-07-11	42.700	43.450	42.350	42.550	42.550	5,366,663
2024-07-10	42.600	43.450	42.050	42.100	42.100	4,624,595
2024-07-09	44.000	44.000	41.600	42.150	42.150	7,295,021
2024-07-08	42.950	45.500	42.650	43.050	43.050	20,581,994
2024-07-05	41.300	42.500	41.300	41.900	41.900	8,060,884
2024-07-04	41.400	42.200	41.150	41.250	41.250	5,791,267
2024-07-03	41.250	41.450	40.900	41.050	41.050	5,562,963
2024-07-02	39.500	41.900	39.000	41.700	41.700	16,448,454
2024-07-01	40.000	40.250	39.350	39.350	39.350	3,157,281
2024-06-28	38.700	40.200	38.600	39.900	39.900	5,276,413
2024-06-27	39.150	39.200	38.500	38.550	38.550	2,771,228
2024-06-26	39.850	40.150	39.150	39.150	39.150	2,942,820
2024-06-25	39.300	39.950	38.450	39.850	39.850	2,853,701
2024-06-24	39.450	39.800	39.100	39.300	39.300	2,310,245
2024-06-21	39.200	39.900	39.050	39.450	39.450	2,955,004
2024-06-20	39.000	39.450	38.950	39.200	39.200	3,497,876
2024-06-19	40.150	40.300	39.050	39.100	39.100	4,414,037
2024-06-18	40.350	40.700	39.750	39.900	39.900	3,067,358
2024-06-17	40.650	40.800	39.850	40.200	40.200	4,253,899
2024-06-14	41.150	41.150	40.350	40.400	40.400	4,484,596
2024-06-13	42.100	42.800	40.800	40.800	40.800	5,909,972
2024-06-12	41.500	41.900	40.700	41.750	41.750	4,420,787
2024-06-11	43.050	43.050	41.100	41.350	41.350	6,168,737
2024-06-07	42.000	44.300	41.800	43.000	43.000	10,997,277
2024-06-06	42.800	43.050	41.500	41.600	41.600	5,175,274
2024-06-05	43.450	43.450	41.950	42.250	42.250	5,855,128
2024-06-04	44.000	44.700	42.400	42.800	42.800	10,743,186
2024-06-03	44.550	46.100	43.800	44.000	44.000	35,314,926
2024-05-31	42.000	44.400	41.750	43.300	43.300	20,757,094
2024-05-30	43.250	43.300	41.600	41.600	41.600	10,068,992
2024-05-29	43.250	44.400	43.000	43.700	43.700	9,207,323
2024-05-28	44.250	44.300	43.000	43.150	43.150	9,303,885
2024-05-27	42.550	45.100	42.300	44.000	44.000	19,446,980
2024-05-24	42.100	42.750	41.300	42.350	42.350	7,709,197
2024-05-23	44.000	44.300	42.100	42.550	42.550	19,950,529
2024-05-22	42.000	44.150	41.700	43.350	43.350	25,295,046
2024-05-21	41.300	43.000	40.850	42.000	42.000	13,490,147
2024-05-20	42.250	42.700	41.150	41.300	41.300	13,045,598
2024-05-17	45.800	45.800	41.200	41.850	41.850	50,514,823
2024-05-16	41.000	43.900	40.850	43.900	43.900	27,170,643
2024-05-15	39.850	40.600	39.650	39.950	39.950	10,067,195
2024-05-14	39.100	39.850	38.700	39.450	39.450	4,305,010
2024-05-13	39.050	39.800	37.900	39.100	39.100	5,637,763
2024-05-10	38.950	39.200	38.000	38.600	38.600	2,418,270
2024-05-09	39.050	40.300	38.600	38.600	38.600	3,624,165
2024-05-08	39.450	40.150	38.900	39.000	39.000	5,366,613

← NewerPage 10 of 21 · 1,216 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.