Altek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	36.600	38.100	36.550	37.400	37.400	5,959,026
2024-01-26	37.300	37.300	36.400	36.450	36.450	2,501,300
2024-01-25	37.500	37.650	36.800	37.100	37.100	3,183,121
2024-01-24	37.700	38.200	37.100	37.250	37.250	6,528,348
2024-01-23	37.100	38.450	37.000	37.650	37.650	19,433,626
2024-01-22	35.950	36.400	35.000	36.300	36.300	6,741,806
2024-01-19	35.100	35.550	34.500	35.300	35.300	2,406,951
2024-01-18	35.150	35.350	34.550	35.000	35.000	1,488,293
2024-01-17	34.700	35.850	34.700	35.200	35.200	3,965,369
2024-01-16	35.250	35.550	34.750	34.750	34.750	1,836,208
2024-01-15	34.450	35.050	34.450	35.050	35.050	927,684
2024-01-12	34.700	34.750	34.200	34.300	34.300	1,721,844
2024-01-11	34.950	35.000	34.500	34.850	34.850	1,096,863
2024-01-10	35.200	35.300	34.500	34.500	34.500	1,653,671
2024-01-09	36.350	36.400	35.000	35.150	35.150	2,400,077
2024-01-08	36.750	37.100	36.000	36.050	36.050	2,152,376
2024-01-05	37.300	37.400	36.700	36.750	36.750	1,299,308
2024-01-04	37.800	38.250	37.150	37.150	37.150	2,056,348
2024-01-03	37.750	38.050	37.550	37.600	37.600	1,346,198
2024-01-02	37.400	38.500	37.400	38.000	38.000	3,712,253
2023-12-29	37.500	37.500	37.200	37.350	37.350	979,605
2023-12-28	37.900	37.900	37.400	37.400	37.400	1,207,854
2023-12-27	37.400	37.900	37.200	37.750	37.750	1,752,758
2023-12-26	36.900	37.450	36.900	37.300	37.300	1,124,686
2023-12-25	37.350	37.350	36.600	36.650	36.650	1,319,903
2023-12-22	37.700	37.900	37.150	37.150	37.150	1,516,973
2023-12-21	37.300	37.800	37.150	37.750	37.750	1,549,089
2023-12-20	37.300	37.700	37.200	37.600	37.600	1,633,088
2023-12-19	37.200	37.200	36.100	36.900	36.900	2,670,252
2023-12-18	36.900	39.300	36.900	37.200	37.200	4,556,260
2023-12-15	37.800	37.800	36.850	36.950	36.950	3,214,492
2023-12-14	37.450	37.800	37.200	37.600	37.600	2,400,786
2023-12-13	37.100	37.800	37.000	37.000	37.000	2,247,217
2023-12-12	37.350	37.650	37.000	37.100	37.100	2,519,805
2023-12-11	38.350	38.350	36.850	37.000	37.000	7,097,979
2023-12-08	38.300	38.500	37.950	38.350	38.350	3,850,516
2023-12-07	38.300	39.600	38.150	38.200	38.200	12,719,736
2023-12-06	38.450	38.500	37.650	38.150	38.150	3,431,587
2023-12-05	38.300	38.350	37.550	38.100	38.100	3,286,909
2023-12-04	39.300	39.600	38.250	38.300	38.300	5,769,594
2023-12-01	39.400	39.400	38.400	38.550	38.550	6,167,055
2023-11-30	39.800	40.200	38.950	39.350	39.350	10,971,669
2023-11-29	39.800	40.100	39.350	39.400	39.400	4,328,515
2023-11-28	39.450	39.700	39.000	39.600	39.600	4,201,717
2023-11-27	40.250	40.650	38.650	39.000	39.000	8,843,163
2023-11-24	40.000	40.400	38.950	39.750	39.750	8,281,660
2023-11-23	40.500	42.000	39.500	40.300	40.300	25,374,722
2023-11-22	37.850	41.300	37.400	40.800	40.800	32,764,934
2023-11-21	40.450	41.050	37.650	38.300	38.300	39,441,866
2023-11-20	36.500	39.250	36.400	39.250	39.250	25,731,157
2023-11-17	35.350	36.000	35.350	35.700	35.700	3,718,485
2023-11-16	34.650	35.800	34.650	35.350	35.350	6,365,812
2023-11-15	34.200	34.850	34.050	34.650	34.650	3,484,388
2023-11-14	34.000	34.550	33.900	33.900	33.900	2,763,039
2023-11-13	33.600	33.700	33.100	33.650	33.650	1,282,634
2023-11-10	33.450	33.550	33.050	33.100	33.100	1,238,418
2023-11-09	33.750	33.750	33.400	33.450	33.450	985,134
2023-11-08	33.950	34.050	33.700	33.700	33.700	706,444
2023-11-07	34.050	34.150	33.850	33.900	33.900	591,287
2023-11-06	33.850	34.300	33.850	34.100	34.100	1,240,633

← NewerPage 12 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.