Altek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	38.950	40.250	37.900	40.200	40.200	8,954,303
2026-04-27	39.000	39.150	37.300	38.700	38.700	5,720,929
2026-04-24	36.900	40.250	36.800	38.500	38.500	9,900,480
2026-04-23	39.000	39.000	35.950	36.650	36.650	3,543,565
2026-04-22	38.500	39.400	38.150	38.600	38.600	3,554,681
2026-04-21	37.300	38.150	37.300	38.100	38.100	1,867,467
2026-04-20	37.800	38.200	37.200	37.200	37.200	2,083,963
2026-04-17	37.300	37.800	37.250	37.650	37.650	2,489,115
2026-04-16	36.800	37.500	36.800	37.100	37.100	1,511,629
2026-04-15	37.200	37.450	36.600	36.600	36.600	1,832,959
2026-04-14	36.800	37.050	36.600	36.900	36.900	1,589,681
2026-04-13	36.550	36.550	36.050	36.300	36.300	1,219,855
2026-04-10	36.500	36.850	36.400	36.650	36.650	844,874
2026-04-09	37.200	37.250	36.150	36.350	36.350	1,311,304
2026-04-08	36.500	37.200	36.500	37.150	37.150	1,338,765
2026-04-07	35.650	36.100	35.550	36.000	36.000	778,569
2026-04-02	36.500	36.500	35.400	35.400	35.400	888,060
2026-04-01	36.000	36.400	35.850	36.100	36.100	1,080,914
2026-03-31	36.000	36.350	35.000	35.100	35.100	1,715,707
2026-03-30	36.300	36.650	36.000	36.100	36.100	1,135,748
2026-03-27	36.750	36.950	36.200	36.950	36.950	1,130,612
2026-03-26	37.500	37.900	36.750	36.750	36.750	1,483,346
2026-03-25	37.500	37.750	37.350	37.400	37.400	804,020
2026-03-24	37.950	38.100	36.700	36.850	36.850	1,021,841
2026-03-23	37.100	38.150	36.700	37.250	37.250	1,215,358
2026-03-20	38.200	38.450	37.700	37.950	37.950	1,149,001
2026-03-19	38.200	38.500	37.850	37.850	37.850	1,393,409
2026-03-18	39.150	39.150	38.050	38.300	38.300	1,263,302
2026-03-17	38.700	39.150	38.450	38.600	38.600	1,524,048
2026-03-16	37.700	38.450	37.700	38.450	38.450	1,483,389
2026-03-13	37.250	37.750	36.900	37.450	37.450	1,048,218
2026-03-12	37.900	38.250	37.200	37.500	37.500	1,261,161
2026-03-11	37.500	38.200	37.450	38.100	38.100	1,479,656
2026-03-10	37.100	37.350	36.750	37.000	37.000	1,054,909
2026-03-09	36.200	36.800	35.000	36.350	36.350	2,112,354
2026-03-06	37.850	38.200	37.250	38.100	38.100	1,000,370
2026-03-05	37.700	38.250	37.600	38.000	38.000	1,562,806
2026-03-04	37.550	38.050	36.500	36.800	36.800	2,508,371
2026-03-03	40.200	40.250	38.500	38.700	38.700	2,536,227
2026-03-02	38.550	40.150	38.550	40.000	40.000	2,135,183
2026-02-26	40.000	40.200	39.750	39.750	39.750	1,673,488
2026-02-25	40.550	40.700	39.600	39.750	39.750	2,488,924
2026-02-24	39.750	40.650	39.200	40.400	40.400	3,970,253
2026-02-23	38.700	40.100	38.650	40.100	40.100	2,457,056
2026-02-11	38.250	38.550	37.800	38.400	38.400	1,715,670
2026-02-10	38.050	38.200	37.650	37.850	37.850	1,143,668
2026-02-09	38.200	38.900	37.800	37.800	37.800	1,331,354
2026-02-06	38.050	38.050	37.050	37.450	37.450	1,973,604
2026-02-05	38.950	39.300	38.250	38.400	38.400	1,507,999
2026-02-04	38.500	39.400	38.500	39.000	39.000	2,138,995
2026-02-03	38.300	38.600	37.750	38.250	38.250	2,232,531
2026-02-02	38.150	38.500	37.550	37.800	37.800	4,136,285
2026-01-30	40.800	40.800	38.850	39.100	39.100	4,849,721
2026-01-29	42.250	43.150	40.500	40.500	40.500	7,886,256
2026-01-28	41.600	41.950	40.900	41.950	41.950	4,532,926
2026-01-27	42.600	42.750	41.400	41.400	41.400	5,425,878
2026-01-26	42.850	43.650	42.350	42.850	42.850	5,930,218
2026-01-23	44.550	44.600	43.000	43.150	43.150	10,123,406
2026-01-22	45.350	45.400	43.700	44.950	44.950	31,777,386
2026-01-21	40.850	43.600	40.250	43.350	43.350	17,390,930

← NewerPage 3 of 5 · 244 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.