Altek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	34.000	34.250	33.650	33.750	33.750	831,721
2023-11-02	33.650	34.000	33.650	33.800	33.800	844,300
2023-11-01	33.950	34.000	33.300	33.500	33.500	1,533,457
2023-10-31	34.250	34.500	33.600	33.650	33.650	1,472,386
2023-10-30	33.950	34.250	33.750	34.100	34.100	1,416,639
2023-10-27	33.800	35.100	33.600	33.950	33.950	9,263,618
2023-10-26	34.000	34.300	33.550	33.600	33.600	1,350,427
2023-10-25	33.950	34.700	33.950	34.550	34.550	1,734,180
2023-10-24	33.700	33.800	33.400	33.750	33.750	801,664
2023-10-23	33.750	34.050	33.600	33.600	33.600	829,546
2023-10-20	34.300	34.300	33.650	33.750	33.750	1,318,783
2023-10-19	33.650	35.150	33.200	34.300	34.300	6,572,886
2023-10-18	33.850	34.050	33.600	33.650	33.650	1,072,884
2023-10-17	34.000	34.000	33.550	33.600	33.600	968,497
2023-10-16	34.600	34.700	33.750	33.750	33.750	1,522,631
2023-10-13	34.250	35.400	34.200	34.850	34.850	6,198,317
2023-10-12	34.300	34.300	34.000	34.300	34.300	561,181
2023-10-11	34.150	34.500	33.500	34.100	34.100	1,578,036
2023-10-06	34.850	34.900	34.100	34.150	34.150	1,420,836
2023-10-05	34.150	35.000	33.850	34.650	34.650	4,337,223
2023-10-04	33.700	34.000	33.500	34.000	34.000	634,517
2023-10-03	33.750	34.200	33.750	33.850	33.850	889,573
2023-10-02	33.400	33.900	33.400	33.850	33.850	649,541
2023-09-28	33.600	33.600	33.350	33.400	33.400	703,649
2023-09-27	33.600	33.800	33.350	33.450	33.450	678,625
2023-09-26	33.950	34.350	33.700	33.700	33.700	909,861
2023-09-25	33.500	34.000	33.400	33.950	33.950	656,279
2023-09-22	33.200	33.450	33.000	33.400	33.400	947,095
2023-09-21	33.600	33.600	33.200	33.300	33.300	1,084,266
2023-09-20	33.450	33.750	33.250	33.700	33.700	972,481
2023-09-19	34.000	34.000	33.350	33.400	33.400	2,834,653
2023-09-18	34.600	35.250	34.450	34.850	34.850	2,323,541
2023-09-15	34.950	34.950	34.450	34.600	34.600	1,307,068
2023-09-14	34.500	34.800	34.500	34.650	34.650	1,052,825
2023-09-13	35.050	35.100	34.400	34.450	34.450	1,347,376
2023-09-12	34.700	35.100	34.700	34.950	34.950	852,118
2023-09-11	35.600	35.650	34.550	34.650	34.650	1,781,680
2023-09-08	35.950	36.050	35.650	35.750	35.750	1,053,376
2023-09-07	36.250	36.450	35.850	35.950	35.950	2,133,354
2023-09-06	36.500	36.800	36.250	36.400	36.400	3,156,080
2023-09-05	36.050	36.650	35.950	36.300	36.300	4,880,880
2023-09-04	36.400	36.400	35.850	35.900	35.900	2,967,055
2023-09-01	36.000	36.650	35.750	36.100	36.100	9,392,575
2023-08-31	34.450	35.800	34.350	35.650	35.650	4,569,718
2023-08-30	34.400	34.600	34.100	34.350	34.350	1,141,245
2023-08-29	33.550	34.200	33.550	34.050	34.050	1,024,281
2023-08-28	34.000	34.000	33.300	33.350	33.350	911,322
2023-08-25	33.800	34.200	33.650	33.800	33.800	956,595
2023-08-24	34.900	34.900	34.050	34.100	34.100	1,356,068
2023-08-23	33.850	34.600	33.850	34.500	34.500	1,537,352
2023-08-22	34.000	34.200	33.750	33.850	33.850	922,176
2023-08-21	33.800	34.000	33.600	33.750	33.750	609,703
2023-08-18	33.850	34.300	33.350	33.400	33.400	1,323,850
2023-08-17	33.300	33.950	33.050	33.850	33.850	1,082,748
2023-08-16	33.000	33.700	32.800	33.350	33.350	1,167,295
2023-08-15	33.000	33.200	32.950	33.050	33.050	913,492
2023-08-14	33.200	33.450	32.700	32.750	32.750	2,384,302
2023-08-11	33.500	33.800	33.100	33.200	33.200	1,052,820
2023-08-10	34.200	34.200	33.300	33.400	33.400	1,602,680
2023-08-09	33.950	34.350	33.800	34.100	34.100	703,909

← NewerPage 13 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.