Altek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	40.850	43.600	40.250	43.350	43.350	17,390,930
2026-01-20	40.250	41.400	39.900	40.950	40.950	3,273,000
2026-01-19	40.300	40.950	39.850	40.250	40.250	2,261,575
2026-01-16	40.450	40.850	40.100	40.150	40.150	1,948,455
2026-01-15	40.700	40.750	39.850	40.200	40.200	1,741,664
2026-01-14	39.150	40.850	39.150	40.500	40.500	3,917,788
2026-01-13	39.750	39.850	38.700	39.000	39.000	3,575,969
2026-01-12	40.100	40.100	39.200	39.600	39.600	4,510,678
2026-01-09	40.200	40.650	39.600	40.450	40.450	1,980,179
2026-01-08	41.050	41.100	40.200	40.200	40.200	2,418,581
2026-01-07	41.150	41.300	40.650	41.000	41.000	1,914,175
2026-01-06	40.500	41.300	40.500	41.050	41.050	2,171,148
2026-01-05	41.600	41.600	40.350	40.450	40.450	2,502,493
2026-01-02	40.850	41.700	40.800	41.050	41.050	2,733,634
2025-12-31	40.650	40.950	40.350	40.350	40.350	1,332,723
2025-12-30	41.450	41.450	40.150	40.650	40.650	2,064,287
2025-12-29	40.800	41.650	40.800	41.200	41.200	1,832,711
2025-12-26	40.700	40.850	40.100	40.600	40.600	1,523,101
2025-12-24	41.450	41.600	40.500	40.550	40.550	1,520,265
2025-12-23	41.350	41.600	40.900	41.100	41.100	1,434,080
2025-12-22	41.000	41.350	41.000	41.200	41.200	1,345,780
2025-12-19	40.500	40.850	40.350	40.450	40.450	1,288,462
2025-12-18	41.100	41.200	40.250	40.250	40.250	1,922,734
2025-12-17	41.000	41.900	41.000	41.200	41.200	1,338,524
2025-12-16	41.400	41.400	40.350	40.700	40.700	1,843,975
2025-12-15	41.000	41.650	40.850	41.350	41.350	1,082,069
2025-12-12	41.950	42.400	41.650	41.650	41.650	1,310,950
2025-12-11	42.500	42.650	41.650	41.650	41.650	1,752,815
2025-12-10	42.850	43.050	42.350	42.350	42.350	1,366,282
2025-12-09	43.050	43.050	42.500	42.500	42.500	1,143,320
2025-12-08	42.800	43.250	42.250	43.050	43.050	2,341,239
2025-12-05	44.650	45.200	42.600	42.800	42.800	12,186,781
2025-12-04	43.450	44.300	43.200	43.800	43.800	4,389,760
2025-12-03	42.750	43.050	42.450	42.900	42.900	1,477,553
2025-12-02	43.000	43.100	42.250	42.250	42.250	1,202,750
2025-12-01	43.800	43.850	42.700	42.700	42.700	1,430,518
2025-11-28	43.850	43.850	43.200	43.450	43.450	1,433,262
2025-11-27	44.500	44.550	43.500	43.550	43.550	2,146,371
2025-11-26	43.200	44.350	43.150	44.050	44.050	4,365,229
2025-11-25	42.500	42.900	42.350	42.550	42.550	1,866,082
2025-11-24	42.000	42.100	41.350	41.850	41.850	1,220,890
2025-11-21	41.700	42.400	41.100	41.500	41.500	2,230,691
2025-11-20	42.100	42.800	42.050	42.500	42.500	2,565,069
2025-11-19	40.850	41.450	40.700	41.150	41.150	1,742,238
2025-11-18	41.700	42.150	40.800	40.850	40.850	2,768,445
2025-11-17	42.850	42.900	41.850	41.900	41.900	1,962,846
2025-11-14	42.600	43.350	42.300	42.300	42.300	2,718,952
2025-11-13	44.000	44.150	43.150	43.200	43.200	3,692,656
2025-11-12	43.600	44.300	43.600	43.900	43.900	2,809,620
2025-11-11	44.800	45.100	43.550	43.600	43.600	4,756,487
2025-11-10	44.450	45.300	44.300	44.550	44.550	2,977,405
2025-11-07	44.600	44.700	43.850	44.250	44.250	2,906,381
2025-11-06	45.050	45.300	44.350	44.700	44.700	3,141,776
2025-11-05	43.900	45.250	43.700	44.650	44.650	5,708,834
2025-11-04	48.400	48.400	45.300	45.300	45.300	18,426,917
2025-11-03	49.800	50.600	49.400	50.300	50.300	3,609,214
2025-10-31	48.900	50.200	48.850	49.650	49.650	2,638,500
2025-10-30	49.800	50.600	49.050	49.400	49.400	3,822,743
2025-10-29	49.800	50.600	49.550	50.200	50.200	5,611,564
2025-10-28	51.000	51.500	49.050	49.150	49.150	9,146,525

← NewerPage 4 of 5 · 245 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.