Altek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	34.450	34.450	33.950	34.000	34.000	951,737
2023-08-07	34.200	34.700	33.800	34.500	34.500	864,443
2023-08-04	34.400	34.400	33.950	34.200	34.200	922,880
2023-08-02	35.250	35.300	34.350	34.500	34.500	2,248,888
2023-08-01	35.800	36.200	35.250	35.400	35.400	1,823,824
2023-07-31	36.200	36.550	35.500	35.600	35.600	4,561,067
2023-07-28	36.200	36.300	35.000	35.250	35.250	3,218,546
2023-07-27	36.350	36.600	35.800	35.900	35.900	7,099,192
2023-07-26	34.900	37.400	34.700	36.350	36.350	22,509,026
2023-07-25	33.100	34.750	33.100	34.400	34.400	4,386,825
2023-07-24	33.500	33.500	32.950	33.100	33.100	1,030,675
2023-07-21	33.350	33.650	33.100	33.500	33.500	718,779
2023-07-20	33.100	33.650	33.100	33.500	33.500	755,597
2023-07-19	33.700	33.750	33.000	33.050	33.050	1,242,318
2023-07-18	34.350	34.350	33.500	33.600	33.600	1,345,894
2023-07-17	33.200	34.000	33.100	33.850	33.850	1,338,563
2023-07-14	33.450	33.450	33.150	33.200	33.200	901,966
2023-07-13	33.300	33.550	33.100	33.200	33.200	1,425,507
2023-07-12	33.650	33.700	33.050	33.150	33.150	1,291,545
2023-07-11	33.700	33.800	33.500	33.550	33.550	885,730
2023-07-10	33.750	34.300	33.550	33.550	33.550	990,199
2023-07-07	34.500	34.500	33.500	33.800	33.800	1,590,742
2023-07-06	34.200	34.650	34.050	34.500	34.500	1,012,448
2023-07-05	34.400	34.750	34.250	34.250	34.250	1,247,715
2023-07-04	34.400	34.450	34.000	34.150	34.150	1,135,625
2023-07-03	34.300	34.500	34.100	34.150	34.150	1,185,400
2023-06-30	34.300	34.300	34.050	34.100	34.100	715,675
2023-06-29	34.100	34.600	34.100	34.250	34.250	885,722
2023-06-28	34.250	34.450	34.000	34.000	34.000	787,126
2023-06-27	34.650	34.700	34.000	34.000	34.000	1,367,902
2023-06-26	35.200	35.200	34.650	34.650	34.650	973,835
2023-06-21	35.000	35.650	35.000	35.200	35.200	1,026,502
2023-06-20	35.250	35.450	34.900	35.000	35.000	1,196,134
2023-06-19	36.000	36.000	35.150	35.150	35.150	1,525,570
2023-06-16	35.750	35.950	35.450	35.950	35.950	2,167,747
2023-06-15	34.900	36.400	34.700	36.100	36.100	6,797,887
2023-06-14	34.550	35.100	34.550	34.850	34.850	1,112,305
2023-06-13	34.500	34.700	34.450	34.550	34.550	982,289
2023-06-12	35.600	35.600	34.300	34.300	34.300	3,471,243
2023-06-09	35.600	35.950	35.400	35.800	35.800	1,199,744
2023-06-08	35.900	36.100	35.350	35.450	35.450	1,485,033
2023-06-07	36.200	36.200	35.750	35.850	35.850	1,528,775
2023-06-06	36.700	36.700	35.900	35.950	35.950	2,726,849
2023-06-05	36.050	36.450	35.900	36.200	36.200	2,316,529
2023-06-02	36.400	36.600	35.800	35.950	35.950	3,726,701
2023-06-01	35.150	36.900	35.100	36.300	36.300	11,894,209
2023-05-31	34.500	36.150	34.500	35.150	35.150	5,545,339
2023-05-30	34.800	34.900	34.550	34.650	34.650	1,059,225
2023-05-29	34.050	34.800	34.050	34.600	34.600	1,372,704
2023-05-26	35.000	35.000	33.850	33.850	33.850	1,253,500
2023-05-25	34.600	34.750	34.300	34.550	34.550	978,458
2023-05-24	34.400	34.600	34.300	34.450	34.450	821,250
2023-05-23	34.300	34.550	34.200	34.350	34.350	989,820
2023-05-22	34.050	34.400	34.050	34.400	34.400	834,113
2023-05-19	34.250	34.600	33.850	34.250	34.250	2,117,023
2023-05-18	34.400	34.600	33.900	33.900	33.900	1,658,357
2023-05-17	33.300	34.850	33.200	34.400	34.400	5,828,424
2023-05-16	33.150	33.550	33.150	33.300	33.300	929,536
2023-05-15	33.050	33.200	32.800	32.950	32.950	584,439
2023-05-12	32.650	33.250	32.600	33.200	33.200	805,246

← NewerPage 14 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.