Altek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	36.650	37.200	36.250	36.900	36.207	3,351,340
2022-08-09	36.000	36.450	35.800	36.450	35.766	1,555,666
2022-08-08	35.300	36.000	35.150	35.900	35.226	1,309,401
2022-08-05	35.100	35.900	35.100	35.800	35.128	1,571,220
2022-08-04	34.450	34.950	33.800	34.700	34.049	2,399,322
2022-08-03	35.100	35.700	34.650	34.750	34.098	2,659,345
2022-08-02	36.800	36.800	35.200	35.250	34.588	5,109,533
2022-08-01	37.600	37.800	37.350	37.400	36.698	1,314,277
2022-07-29	37.800	38.050	37.500	37.550	36.845	1,780,816
2022-07-28	38.250	38.450	37.300	37.300	36.600	2,672,324
2022-07-27	37.400	37.950	37.300	37.900	37.189	1,968,553
2022-07-26	38.000	38.050	37.050	37.300	36.600	3,477,775
2022-07-25	37.800	38.350	37.700	38.050	37.336	2,389,445
2022-07-22	38.700	39.150	37.950	38.050	37.336	6,210,752
2022-07-21	39.200	39.400	38.500	38.700	37.974	14,361,639
2022-07-20	38.000	38.950	37.300	38.850	38.121	16,216,178
2022-07-19	37.500	38.250	37.050	37.600	36.894	8,395,350
2022-07-18	37.800	39.200	37.600	37.900	37.189	15,856,128
2022-07-15	36.250	37.150	35.600	36.900	36.207	7,629,091
2022-07-14	36.400	36.600	35.700	36.100	35.422	13,411,300
2022-07-13	36.550	36.600	34.650	35.850	35.177	10,507,260
2022-07-12	35.050	35.050	33.800	34.050	33.411	2,231,153
2022-07-11	35.900	36.100	35.050	35.450	34.785	4,337,123
2022-07-08	34.250	35.850	33.750	35.450	34.785	8,511,621
2022-07-07	31.700	33.750	31.300	33.650	33.018	4,670,591
2022-07-06	32.350	32.700	31.200	31.250	30.664	2,330,434
2022-07-05	32.400	33.700	31.200	32.450	31.841	6,485,305
2022-07-04	32.350	32.750	31.150	31.400	30.811	3,924,386
2022-07-01	34.050	34.950	32.200	32.350	31.743	3,672,708
2022-06-30	36.700	36.700	34.500	34.550	33.902	2,651,816
2022-06-29	36.700	36.800	35.950	36.450	35.766	1,842,869
2022-06-28	37.350	37.800	37.000	37.200	36.502	3,501,529
2022-06-27	36.350	37.200	36.300	36.950	36.257	3,428,681
2022-06-24	35.400	36.500	35.350	35.600	34.932	3,088,133
2022-06-23	35.450	35.850	34.200	35.100	34.441	2,681,680
2022-06-22	36.100	36.650	34.700	35.400	34.736	5,280,221
2022-06-21	34.250	36.000	34.050	35.850	35.177	2,894,639
2022-06-20	36.050	36.050	33.350	33.500	32.871	3,753,709
2022-06-17	36.800	37.500	35.150	35.900	35.226	8,256,651
2022-06-16	37.000	37.550	36.750	36.750	36.060	2,158,628
2022-06-15	36.500	36.850	36.350	36.650	35.962	1,552,361
2022-06-14	35.900	36.500	35.350	36.500	35.815	2,461,663
2022-06-13	37.000	37.800	36.350	36.350	35.668	3,627,341
2022-06-10	38.100	38.100	37.300	37.350	36.649	2,691,612
2022-06-09	38.400	39.350	38.250	38.450	37.728	4,266,613
2022-06-08	38.800	39.200	38.400	38.400	37.679	1,198,600
2022-06-07	39.100	39.250	38.500	38.550	37.826	1,456,549
2022-06-06	39.000	39.500	38.650	39.100	38.366	1,697,732
2022-06-02	39.300	39.550	38.650	38.700	37.974	2,131,489
2022-06-01	39.550	40.100	39.150	39.200	38.464	3,354,564
2022-05-31	38.650	39.450	38.300	39.250	38.513	2,552,100
2022-05-30	38.000	38.900	37.950	38.650	37.925	2,074,950
2022-05-27	37.900	38.100	37.550	37.750	37.042	2,320,323
2022-05-26	37.950	38.750	37.450	37.550	36.845	3,934,604
2022-05-25	37.550	38.050	37.300	37.850	37.140	2,269,098
2022-05-24	38.200	38.500	37.100	37.100	36.404	2,503,841
2022-05-23	38.150	38.650	37.950	38.150	37.434	1,226,120
2022-05-20	37.850	38.300	37.750	38.150	37.434	1,806,960
2022-05-19	36.350	38.150	36.350	38.150	37.434	3,811,512
2022-05-18	37.300	37.500	36.750	37.200	36.502	3,333,845

← NewerPage 18 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.