Altek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	49.950	50.100	49.300	49.800	49.800	2,883,395
2025-10-23	49.750	49.800	48.900	49.150	49.150	2,884,209
2025-10-22	48.900	50.700	48.650	50.000	50.000	7,802,434
2025-10-21	48.350	50.000	48.350	49.050	49.050	6,615,632
2025-10-20	47.500	48.450	47.000	48.300	48.300	4,426,697
2025-10-17	47.900	48.400	47.100	47.200	47.200	3,388,062
2025-10-16	48.300	48.550	47.800	48.250	48.250	3,276,045
2025-10-15	48.600	48.700	47.600	47.800	47.800	3,857,158
2025-10-14	50.500	51.000	48.000	48.000	48.000	5,344,474
2025-10-13	46.650	50.200	46.600	49.900	49.900	5,042,292
2025-10-09	51.300	51.600	50.100	50.300	50.300	4,354,094
2025-10-08	51.000	51.900	50.600	51.200	51.200	4,150,397
2025-10-07	51.400	51.700	50.900	51.200	51.200	3,169,327
2025-10-03	51.200	51.500	50.800	50.900	50.900	3,579,034
2025-10-02	51.600	51.600	50.500	50.700	50.700	4,451,181
2025-10-01	52.200	52.900	51.000	51.100	51.100	5,674,498
2025-09-30	51.500	52.000	50.800	52.000	52.000	4,198,096
2025-09-29	51.100	51.100	51.100	51.100	51.100	0
2025-09-26	52.400	52.500	50.400	51.100	51.100	7,950,446
2025-09-25	53.000	54.200	52.700	52.800	52.800	8,275,187
2025-09-24	52.800	53.600	52.200	52.700	52.700	6,765,771
2025-09-23	53.700	54.300	52.700	52.800	52.800	8,643,147
2025-09-22	53.800	54.400	52.500	53.400	53.400	8,899,465
2025-09-19	54.300	54.400	53.000	53.400	53.400	10,310,173
2025-09-18	56.000	56.600	52.600	53.100	53.100	22,892,571
2025-09-17	55.300	55.900	54.800	55.500	55.500	8,917,301
2025-09-16	56.200	58.400	54.300	55.200	55.200	27,085,524
2025-09-15	58.100	58.300	55.400	55.700	55.700	19,731,590
2025-09-12	58.000	59.600	56.800	58.800	58.800	31,677,249
2025-09-11	61.700	62.400	56.800	57.100	57.100	35,909,250
2025-09-10	62.700	62.700	60.300	61.400	61.400	23,659,988
2025-09-09	63.400	63.500	61.000	62.200	62.200	26,856,017
2025-09-08	60.000	64.900	57.400	63.000	63.000	78,284,355
2025-09-05	54.600	59.100	54.300	59.100	59.100	54,998,342
2025-09-04	54.300	55.500	52.100	53.800	53.800	32,509,991
2025-09-03	51.900	55.000	50.800	54.200	53.200	44,584,701
2025-09-02	52.400	53.200	50.200	50.800	49.863	29,188,688
2025-09-01	50.600	52.500	49.050	51.300	50.354	32,911,013
2025-08-29	51.000	51.100	49.700	50.300	49.372	10,315,098
2025-08-28	51.600	51.700	49.450	50.300	50.300	16,443,618
2025-08-27	52.600	52.900	50.600	51.500	51.500	22,369,290
2025-08-26	52.800	54.000	51.100	52.200	52.200	48,318,651
2025-08-25	49.100	52.200	48.600	52.200	52.200	49,215,338
2025-08-22	51.300	51.300	47.100	47.500	47.500	43,163,434
2025-08-21	47.000	51.000	47.000	51.000	51.000	56,186,747
2025-08-20	48.000	48.650	45.800	46.450	46.450	28,190,362
2025-08-19	47.550	48.900	46.050	47.550	47.550	16,314,238
2025-08-18	47.950	49.800	46.850	47.200	47.200	27,051,047
2025-08-15	45.500	47.550	44.600	46.700	46.700	22,592,689
2025-08-14	45.600	45.900	44.600	44.900	44.900	15,048,563
2025-08-13	44.350	45.800	43.400	44.600	44.600	23,112,135
2025-08-12	44.550	44.550	43.500	44.000	44.000	10,027,149
2025-08-11	42.200	44.250	42.150	44.100	44.100	16,097,973
2025-08-08	41.500	43.150	41.100	42.400	42.400	13,552,258
2025-08-07	43.600	43.900	41.150	41.200	41.200	18,193,405
2025-08-06	45.950	46.150	43.350	43.600	43.600	49,140,350
2025-08-05	41.700	45.350	41.500	45.350	45.350	33,597,899
2025-08-04	40.500	41.500	39.950	41.250	41.250	5,172,503
2025-08-01	39.550	41.200	38.650	40.600	40.600	5,250,388
2025-07-31	41.550	41.550	39.850	40.500	40.500	7,250,897

← NewerPage 5 of 21 · 1,221 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.