Altek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	39.750	40.550	39.200	40.400	40.400	3,185,281
2025-07-29	39.800	40.200	39.250	39.800	39.800	1,560,370
2025-07-28	39.650	40.000	39.300	39.800	39.800	1,505,348
2025-07-25	40.600	40.600	39.350	39.350	39.350	2,616,098
2025-07-24	40.500	40.800	39.500	40.500	40.500	4,223,111
2025-07-23	38.800	40.100	38.750	39.850	39.850	3,997,605
2025-07-22	40.450	40.550	38.200	38.450	38.450	3,687,467
2025-07-21	40.300	41.100	40.050	40.050	40.050	6,072,240
2025-07-18	39.600	40.400	39.500	39.700	39.700	3,147,087
2025-07-17	38.700	39.600	38.600	39.500	39.500	3,159,702
2025-07-16	38.250	38.800	38.200	38.350	38.350	1,258,090
2025-07-15	38.000	38.400	37.900	38.250	38.250	1,425,284
2025-07-14	38.800	38.900	38.000	38.000	38.000	1,917,215
2025-07-11	38.750	39.500	38.500	38.950	38.950	2,651,421
2025-07-10	38.250	39.450	38.050	39.000	39.000	4,778,500
2025-07-09	37.800	38.150	37.500	38.000	38.000	1,000,000
2025-07-08	38.100	38.150	37.250	37.750	37.750	1,962,571
2025-07-07	38.500	38.500	37.600	38.250	38.250	1,382,469
2025-07-04	40.700	40.900	38.350	38.450	38.450	4,537,466
2025-07-03	40.900	40.900	40.200	40.300	40.300	3,164,900
2025-07-02	39.450	40.000	39.450	40.000	40.000	1,336,427
2025-07-01	39.700	39.950	39.300	39.350	39.350	1,188,929
2025-06-30	40.150	40.450	39.300	39.350	39.350	1,458,367
2025-06-27	40.700	40.700	39.850	39.950	39.950	1,522,469
2025-06-26	40.050	41.000	40.050	40.100	40.100	3,061,155
2025-06-25	40.300	40.650	39.800	39.850	39.850	1,787,742
2025-06-24	39.350	40.450	39.350	40.150	40.150	3,662,138
2025-06-23	38.000	38.800	37.500	38.700	38.700	1,900,238
2025-06-20	38.850	39.500	38.100	38.750	38.750	2,457,938
2025-06-19	39.800	40.000	38.700	38.850	38.850	2,649,340
2025-06-18	39.950	40.200	39.600	39.800	39.800	2,043,645
2025-06-17	40.000	40.350	39.600	39.800	39.800	2,565,245
2025-06-16	39.300	39.700	38.850	39.700	39.700	1,915,107
2025-06-13	41.000	41.000	39.300	39.300	39.300	6,364,032
2025-06-12	41.500	42.150	41.000	41.100	41.100	9,384,974
2025-06-11	41.100	41.900	40.350	41.100	41.100	13,460,288
2025-06-10	39.250	40.200	39.250	39.750	39.750	3,706,530
2025-06-09	39.400	39.500	38.550	38.900	38.900	1,907,569
2025-06-06	39.800	39.950	39.150	39.150	39.150	1,929,389
2025-06-05	40.650	41.100	39.700	39.750	39.750	4,147,861
2025-06-04	39.300	40.650	39.300	40.650	40.650	5,169,767
2025-06-03	39.800	40.000	38.500	38.600	38.600	3,765,873
2025-06-02	40.150	40.150	39.000	39.400	39.400	3,366,108
2025-05-29	41.200	41.250	40.200	40.350	40.350	3,285,314
2025-05-28	41.450	41.950	40.600	40.750	40.750	8,482,792
2025-05-27	40.850	41.850	40.750	40.900	40.900	11,378,404
2025-05-26	40.150	41.200	39.900	40.800	40.800	4,005,594
2025-05-23	41.050	41.300	40.050	40.150	40.150	3,821,764
2025-05-22	40.100	40.950	39.800	40.600	40.600	3,883,215
2025-05-21	40.700	40.800	39.950	40.300	40.300	2,644,294
2025-05-20	40.800	41.500	39.850	40.300	40.300	5,673,462
2025-05-19	41.450	42.000	40.200	40.450	40.450	9,344,443
2025-05-16	41.300	41.900	40.750	41.450	41.450	8,871,321
2025-05-15	40.300	42.150	39.750	41.450	41.450	15,540,743
2025-05-14	39.100	41.200	38.950	40.250	40.250	20,287,637
2025-05-13	38.350	38.450	37.150	37.950	37.950	8,130,473
2025-05-12	36.350	37.650	36.350	37.500	37.500	10,257,733
2025-05-09	35.500	36.200	34.850	36.100	36.100	4,546,304
2025-05-08	34.950	35.600	34.850	35.450	35.450	2,293,761
2025-05-07	34.750	34.900	34.000	34.600	34.600	1,952,600

← NewerPage 6 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.