Altek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	38.050	40.500	37.700	39.250	39.250	10,653,974
2024-05-06	38.400	38.750	37.700	37.800	37.800	2,668,807
2024-05-03	38.950	39.050	37.800	37.850	37.850	2,819,451
2024-05-02	39.000	39.300	38.300	38.550	38.550	2,516,045
2024-04-30	38.950	39.700	38.950	39.000	39.000	2,929,620
2024-04-29	39.500	40.200	39.200	39.200	39.200	3,279,946
2024-04-26	39.950	40.300	39.050	39.050	39.050	6,221,894
2024-04-25	38.650	40.800	38.600	39.850	39.850	11,590,466
2024-04-24	38.850	39.550	38.700	38.950	38.950	7,122,340
2024-04-23	36.900	39.400	36.550	38.550	38.550	9,853,713
2024-04-22	37.500	38.150	36.300	36.400	36.400	2,717,758
2024-04-19	37.900	38.050	36.250	37.350	37.350	5,623,611
2024-04-18	38.850	39.100	38.050	38.350	38.350	4,314,686
2024-04-17	38.700	39.600	38.500	38.850	38.850	5,487,309
2024-04-16	40.550	40.550	37.600	38.200	38.200	13,857,960
2024-04-15	40.650	42.650	39.800	40.800	40.800	24,039,760
2024-04-12	40.450	41.200	40.100	41.000	41.000	12,700,785
2024-04-11	40.400	40.600	39.500	39.900	39.900	9,702,605
2024-04-10	39.100	41.750	38.850	41.200	41.200	26,624,433
2024-04-09	40.050	40.100	38.850	38.850	38.850	8,496,493
2024-04-08	38.800	40.800	38.300	40.050	40.050	25,323,644
2024-04-03	38.000	38.550	37.500	37.750	37.750	4,885,222
2024-04-02	39.350	39.400	38.100	38.550	38.550	11,189,550
2024-04-01	36.300	39.100	36.050	38.800	38.800	16,472,279
2024-03-29	36.450	36.650	35.900	35.950	35.950	2,620,882
2024-03-28	36.650	37.150	36.200	36.300	36.300	3,920,095
2024-03-27	36.400	36.900	36.350	36.850	36.850	4,933,261
2024-03-26	38.750	38.900	36.150	36.250	36.250	18,754,017
2024-03-25	39.700	39.750	37.800	38.700	38.700	45,204,094
2024-03-22	35.000	36.650	34.500	36.150	36.150	10,803,642
2024-03-21	35.650	35.800	34.750	35.150	35.150	4,780,017
2024-03-20	34.850	35.600	34.100	35.550	35.550	9,039,061
2024-03-19	33.500	35.100	33.200	34.750	34.750	6,735,104
2024-03-18	33.150	33.400	32.950	33.400	33.400	839,157
2024-03-15	33.250	33.450	33.150	33.150	33.150	684,699
2024-03-14	33.300	33.700	33.200	33.250	33.250	1,262,785
2024-03-13	34.300	34.300	33.250	33.250	33.250	1,967,154
2024-03-12	33.950	34.300	33.850	34.100	34.100	1,158,678
2024-03-11	33.150	33.900	33.150	33.700	33.700	1,718,588
2024-03-08	34.000	34.250	33.500	33.600	33.600	2,116,128
2024-03-07	34.600	34.850	34.000	34.000	34.000	2,590,675
2024-03-06	35.050	35.050	34.500	34.550	34.550	2,169,135
2024-03-05	35.400	35.700	34.800	35.000	35.000	1,593,276
2024-03-04	35.050	35.500	34.900	35.200	35.200	1,854,917
2024-03-01	34.900	35.100	34.800	34.850	34.850	991,201
2024-02-29	35.100	35.150	34.750	34.800	34.800	1,596,865
2024-02-27	35.500	35.750	34.750	34.950	34.950	1,862,851
2024-02-26	34.950	35.350	34.950	35.150	35.150	1,254,355
2024-02-23	35.750	35.800	34.850	34.900	34.900	2,693,006
2024-02-22	35.900	36.100	35.500	35.600	35.600	1,232,686
2024-02-21	35.650	36.000	35.450	35.600	35.600	1,496,761
2024-02-20	36.450	36.450	35.550	35.650	35.650	1,948,902
2024-02-19	36.600	36.700	36.100	36.450	36.450	1,475,556
2024-02-16	35.350	36.450	35.350	36.450	36.450	1,797,492
2024-02-15	36.300	36.300	35.100	35.250	35.250	2,661,470
2024-02-05	36.100	36.550	35.600	36.400	36.400	2,046,453
2024-02-02	36.650	37.300	36.150	36.150	36.150	1,958,293
2024-02-01	36.700	36.700	36.350	36.450	36.450	1,221,839
2024-01-31	37.000	37.000	36.600	36.650	36.650	1,345,955
2024-01-30	37.400	37.550	37.000	37.000	37.000	1,469,052

← NewerPage 11 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.