Altek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	34.850	35.900	34.700	35.500	35.500	4,978,912
2023-02-07	35.000	35.200	34.700	34.700	34.700	2,788,614
2023-02-06	35.000	35.150	34.450	34.600	34.600	1,693,313
2023-02-03	35.150	35.350	34.650	34.850	34.850	3,713,903
2023-02-02	34.200	35.300	34.150	35.000	35.000	6,033,416
2023-02-01	33.750	34.100	33.600	34.100	34.100	1,636,620
2023-01-31	33.400	33.650	33.300	33.550	33.550	1,150,297
2023-01-30	32.900	33.550	32.650	33.450	33.450	3,190,957
2023-01-17	32.100	32.350	31.900	32.250	32.250	692,600
2023-01-16	31.900	32.100	31.800	32.000	32.000	910,643
2023-01-13	32.300	32.350	31.700	31.900	31.900	1,485,563
2023-01-12	32.800	32.850	32.050	32.050	32.050	1,662,844
2023-01-11	33.250	33.400	32.700	32.700	32.700	1,401,778
2023-01-10	33.650	33.800	33.250	33.250	33.250	852,004
2023-01-09	34.150	34.150	33.600	33.650	33.650	1,290,664
2023-01-06	33.450	33.750	33.300	33.700	33.700	910,104
2023-01-05	33.750	33.900	33.250	33.250	33.250	800,937
2023-01-04	33.200	33.650	33.200	33.450	33.450	793,265
2023-01-03	33.000	33.500	32.850	33.200	33.200	582,000
2022-12-30	33.450	33.650	33.100	33.100	33.100	692,933
2022-12-29	32.700	33.200	32.650	33.050	33.050	755,662
2022-12-28	33.700	33.750	33.000	33.050	33.050	1,032,890
2022-12-27	33.700	34.150	33.700	33.850	33.850	686,900
2022-12-26	33.700	33.750	33.200	33.500	33.500	796,143
2022-12-23	33.200	33.450	32.950	33.400	33.400	747,686
2022-12-22	33.800	33.950	33.450	33.550	33.550	1,006,109
2022-12-21	33.600	33.750	33.100	33.200	33.200	1,169,734
2022-12-20	34.450	34.800	33.200	33.200	33.200	2,274,515
2022-12-19	35.000	35.050	34.300	34.300	34.300	2,277,616
2022-12-16	35.400	35.500	35.050	35.150	35.150	2,178,304
2022-12-15	36.200	36.550	35.800	35.900	35.900	1,346,837
2022-12-14	36.500	36.550	35.900	36.250	36.250	2,040,563
2022-12-13	36.400	36.900	36.150	36.150	36.150	1,812,339
2022-12-12	35.800	36.400	35.350	36.150	36.150	1,624,865
2022-12-09	36.550	36.600	35.600	35.600	35.600	1,484,187
2022-12-08	36.100	36.350	35.950	36.150	36.150	915,338
2022-12-07	36.750	37.350	35.800	35.850	35.850	2,823,871
2022-12-06	37.900	38.100	36.750	36.800	36.800	2,942,088
2022-12-05	38.300	38.600	37.750	37.750	37.750	3,579,578
2022-12-02	37.900	38.500	37.850	38.150	38.150	3,932,240
2022-12-01	38.200	38.500	37.850	37.900	37.900	6,956,090
2022-11-30	37.500	37.900	37.450	37.550	37.550	5,656,481
2022-11-29	37.050	37.600	36.900	37.350	37.350	4,111,587
2022-11-28	36.600	37.800	36.600	37.150	37.150	8,082,371
2022-11-25	37.750	37.750	36.500	36.600	36.600	6,574,890
2022-11-24	37.350	37.750	37.000	37.750	37.750	13,038,734
2022-11-23	36.350	37.100	36.200	37.100	37.100	7,827,969
2022-11-22	36.500	36.500	35.550	36.100	36.100	5,287,541
2022-11-21	37.300	37.600	36.500	36.550	36.550	13,118,759
2022-11-18	37.000	37.500	36.400	37.200	37.200	16,339,836
2022-11-17	34.300	36.600	34.300	36.600	36.600	10,647,333
2022-11-16	34.600	35.150	34.400	34.450	34.450	2,580,622
2022-11-15	35.650	35.650	34.000	34.600	34.600	6,695,843
2022-11-14	35.000	35.800	34.900	35.700	35.700	2,492,801
2022-11-11	36.000	36.300	34.900	34.900	34.900	3,348,242
2022-11-10	34.900	35.600	34.650	35.000	35.000	2,494,567
2022-11-09	35.300	35.500	34.900	34.900	34.900	1,300,694
2022-11-08	35.100	35.500	34.750	34.800	34.800	1,929,316
2022-11-07	34.800	34.950	34.450	34.750	34.750	1,775,726
2022-11-04	33.950	34.500	33.850	34.500	34.500	1,361,191

← NewerPage 16 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.