Altek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	41.400	41.750	40.350	40.650	40.650	2,574,785
2026-07-22	41.800	42.350	41.400	41.450	41.450	2,152,866
2026-07-21	41.400	41.450	41.000	41.300	41.300	1,187,781
2026-07-20	41.850	41.950	39.600	40.600	40.600	2,626,455
2026-07-17	43.000	43.500	41.350	41.550	41.550	3,636,626
2026-07-16	45.100	45.100	44.050	44.250	44.250	2,344,252
2026-07-15	45.100	45.600	44.500	45.500	45.500	2,202,166
2026-07-14	46.050	46.150	42.450	44.650	44.650	4,812,154
2026-07-13	46.750	47.750	45.600	45.950	45.950	3,423,536
2026-07-10	46.500	46.500	46.500	46.500	46.500	0
2026-07-09	47.200	48.050	46.500	46.500	46.500	2,905,658
2026-07-08	47.500	47.950	46.350	47.000	47.000	3,393,939
2026-07-07	50.400	50.500	47.150	47.350	47.350	6,780,690
2026-07-06	50.700	52.800	50.100	50.100	50.100	12,268,859
2026-07-03	49.450	50.700	48.500	50.300	50.300	10,165,711
2026-07-02	48.250	50.300	47.750	49.000	49.000	6,037,970
2026-07-01	50.900	51.000	48.250	48.350	48.350	7,724,873
2026-06-30	49.000	50.200	48.750	49.900	49.900	6,960,731
2026-06-29	48.500	50.800	47.800	48.400	48.400	9,991,814
2026-06-26	49.400	50.300	48.200	48.350	48.350	20,660,886
2026-06-25	48.100	49.600	46.700	48.900	48.900	10,933,999
2026-06-24	47.000	48.200	46.400	47.700	47.700	4,149,798
2026-06-23	49.600	49.600	47.100	47.350	47.350	6,846,488
2026-06-22	49.100	49.850	48.750	49.350	49.350	7,299,395
2026-06-18	50.500	50.500	48.750	48.850	48.850	12,915,654
2026-06-17	48.700	51.500	48.350	50.500	50.500	24,264,426
2026-06-16	47.850	49.000	46.600	47.650	47.650	8,728,361
2026-06-15	46.800	48.350	46.000	47.500	47.500	8,537,258
2026-06-12	46.850	47.700	46.000	46.000	46.000	6,375,201
2026-06-11	47.300	47.650	44.200	45.250	45.250	10,837,116
2026-06-10	46.000	51.000	45.900	47.000	47.000	19,874,096
2026-06-09	46.200	48.150	46.050	46.650	46.650	7,633,304
2026-06-08	44.050	46.200	44.050	46.050	46.050	9,704,819
2026-06-05	51.000	53.500	48.850	48.900	48.900	25,793,709
2026-06-04	50.100	51.700	48.050	50.800	50.800	21,859,075
2026-06-03	54.000	54.500	50.200	50.600	50.600	45,081,660
2026-06-02	51.000	51.000	50.800	51.000	51.000	14,469,894
2026-06-01	42.450	46.500	42.450	46.450	46.450	23,364,400
2026-05-29	42.750	43.100	42.150	42.350	42.350	4,966,122
2026-05-28	42.250	44.850	41.600	41.850	41.850	12,732,119
2026-05-27	42.650	42.700	41.450	41.550	41.550	4,803,072
2026-05-26	43.500	43.850	42.150	42.450	42.450	6,756,016
2026-05-25	44.200	45.300	43.150	43.300	43.300	19,972,056
2026-05-22	43.350	44.300	42.800	43.550	43.550	8,721,867
2026-05-21	43.250	43.650	42.550	43.200	43.200	8,618,163
2026-05-20	41.950	42.500	41.050	42.500	42.500	7,747,047
2026-05-19	42.900	43.200	41.800	42.100	42.100	8,752,163
2026-05-18	41.950	43.450	41.150	43.200	43.200	12,719,173
2026-05-15	40.300	43.500	40.000	42.200	42.200	27,207,509
2026-05-14	39.150	40.150	39.150	39.900	39.900	3,402,481
2026-05-13	39.300	39.550	38.500	38.900	38.900	2,482,831
2026-05-12	40.300	40.300	38.900	39.300	39.300	3,727,192
2026-05-11	39.850	40.500	39.400	40.150	40.150	2,695,055
2026-05-08	40.600	41.050	39.250	39.350	39.350	3,819,221
2026-05-07	40.250	41.200	40.000	40.300	40.300	3,575,578
2026-05-06	40.600	40.700	39.350	40.100	40.100	4,176,402
2026-05-05	40.850	41.400	40.150	40.200	40.200	5,019,309
2026-05-04	40.850	42.300	40.500	41.050	41.050	6,907,898
2026-04-30	41.000	41.550	40.250	40.300	40.300	6,979,029
2026-04-29	40.050	41.400	39.600	40.800	40.800	7,910,285

← NewerPage 2 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.