Altek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	33.200	33.450	32.600	32.800	32.800	918,880
2023-05-10	33.500	33.550	32.950	32.950	32.950	1,061,639
2023-05-09	33.200	33.250	32.550	33.100	33.100	1,122,089
2023-05-08	33.900	33.900	33.000	33.000	33.000	642,579
2023-05-05	32.850	33.150	32.850	32.900	32.900	483,272
2023-05-04	33.100	33.150	32.800	32.850	32.850	978,440
2023-05-03	33.150	33.150	32.800	32.900	32.900	871,956
2023-05-02	33.400	33.450	33.150	33.250	33.250	788,363
2023-04-28	33.650	33.650	33.250	33.350	33.350	853,194
2023-04-27	33.100	33.350	32.700	33.200	33.200	864,156
2023-04-26	32.550	33.150	32.250	33.050	33.050	1,376,150
2023-04-25	33.850	33.850	32.650	32.800	32.800	2,599,402
2023-04-24	33.950	34.100	33.500	33.750	33.750	1,045,468
2023-04-21	35.000	35.300	33.900	33.900	33.900	2,223,383
2023-04-20	35.550	35.550	34.550	34.550	34.550	2,394,779
2023-04-19	35.800	36.150	35.550	35.550	35.550	1,418,373
2023-04-18	36.200	36.250	35.500	35.600	35.600	1,658,958
2023-04-17	35.800	36.250	35.600	36.100	36.100	1,892,251
2023-04-14	35.500	35.800	35.300	35.600	35.600	1,476,912
2023-04-13	36.000	36.200	35.300	35.300	35.300	3,445,963
2023-04-12	36.200	36.500	35.650	36.400	36.400	6,397,562
2023-04-11	35.650	36.450	35.550	35.950	35.950	4,527,981
2023-04-10	35.450	35.700	35.100	35.450	35.450	1,082,037
2023-04-07	35.550	35.550	35.250	35.250	35.250	929,139
2023-04-06	35.800	35.850	35.150	35.250	35.250	1,585,700
2023-03-31	35.050	36.000	34.950	35.750	35.750	2,413,683
2023-03-30	35.500	35.500	35.000	35.000	35.000	861,166
2023-03-29	35.050	35.250	34.700	34.950	34.950	766,015
2023-03-28	35.800	35.950	34.800	34.850	34.850	1,673,466
2023-03-27	36.200	36.350	35.700	35.700	35.700	2,356,966
2023-03-24	35.500	35.900	35.450	35.550	35.550	1,626,071
2023-03-23	35.700	36.200	35.400	35.500	35.500	4,014,805
2023-03-22	34.300	36.950	34.100	36.050	36.050	13,613,101
2023-03-21	33.650	34.050	33.650	33.950	33.950	1,178,181
2023-03-20	33.550	33.550	33.150	33.400	33.400	678,796
2023-03-17	33.400	33.550	33.250	33.300	33.300	671,307
2023-03-16	32.900	33.450	32.900	33.000	33.000	1,641,456
2023-03-15	33.800	33.950	33.300	33.300	33.300	1,453,844
2023-03-14	33.400	33.500	33.100	33.350	33.350	1,925,687
2023-03-13	34.150	34.150	33.100	33.900	33.900	3,436,670
2023-03-10	35.750	35.750	34.400	34.600	34.600	4,705,623
2023-03-09	35.900	37.800	35.500	36.200	36.200	13,774,804
2023-03-08	34.800	35.500	34.650	35.400	35.400	2,206,253
2023-03-07	35.600	35.700	35.150	35.150	35.150	4,250,098
2023-03-06	34.550	35.600	34.500	35.300	35.300	3,568,314
2023-03-03	33.950	34.400	33.800	34.250	34.250	1,176,314
2023-03-02	33.900	34.100	33.700	33.800	33.800	1,085,263
2023-03-01	34.500	34.500	33.850	33.900	33.900	1,303,617
2023-02-24	34.950	35.000	34.500	34.500	34.500	786,053
2023-02-23	34.650	34.900	34.600	34.750	34.750	906,918
2023-02-22	34.850	35.100	34.500	34.550	34.550	1,373,352
2023-02-21	35.100	35.400	34.850	35.250	35.250	1,555,744
2023-02-20	34.600	35.050	34.600	34.900	34.900	1,122,341
2023-02-17	34.550	34.800	34.550	34.600	34.600	631,767
2023-02-16	34.400	34.800	34.250	34.800	34.800	1,127,537
2023-02-15	34.350	34.500	34.150	34.150	34.150	877,528
2023-02-14	34.600	34.800	34.350	34.350	34.350	765,227
2023-02-13	34.350	34.600	34.150	34.350	34.350	1,092,869
2023-02-10	35.600	35.600	34.300	34.350	34.350	2,930,551
2023-02-09	36.000	36.200	35.600	35.600	35.600	6,609,846

← NewerPage 15 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.