Altek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	34.200	34.700	33.950	34.500	34.500	2,052,310
2025-05-05	36.600	36.650	33.200	34.100	34.100	6,312,176
2025-05-02	36.900	36.950	36.000	36.400	36.400	7,349,258
2025-04-30	35.650	37.450	35.300	36.300	36.300	13,697,190
2025-04-29	35.800	36.000	34.900	35.450	35.450	8,580,759
2025-04-28	34.450	34.650	34.150	34.400	34.400	1,836,623
2025-04-25	34.200	34.650	33.750	34.050	34.050	2,479,382
2025-04-24	34.100	34.150	33.350	33.400	33.400	2,488,247
2025-04-23	32.950	33.900	32.950	33.600	33.600	2,858,809
2025-04-22	31.700	32.850	31.700	31.900	31.900	2,354,238
2025-04-21	33.900	34.050	32.350	32.550	32.550	2,097,887
2025-04-18	33.500	33.950	33.350	33.650	33.650	1,738,618
2025-04-17	33.400	33.950	32.800	33.300	33.300	2,215,255
2025-04-16	34.100	34.700	33.600	33.600	33.600	2,867,282
2025-04-15	33.000	34.750	33.000	34.600	34.600	4,165,362
2025-04-14	32.550	34.150	32.500	32.650	32.650	4,143,562
2025-04-11	30.500	32.200	29.200	32.150	32.150	5,807,702
2025-04-10	31.250	31.250	31.250	31.250	31.250	1,268,089
2025-04-09	29.400	30.300	28.450	28.450	28.450	9,253,621
2025-04-08	31.600	31.800	31.600	31.600	31.600	3,017,747
2025-04-07	35.100	35.100	35.100	35.100	35.100	357,319
2025-04-02	38.300	39.000	37.600	39.000	39.000	3,547,242
2025-04-01	38.500	38.700	38.100	38.200	38.200	3,106,245
2025-03-31	38.600	39.550	37.600	37.700	37.700	7,221,875
2025-03-28	42.150	42.250	39.750	40.250	40.250	8,530,729
2025-03-27	42.300	42.650	41.900	42.600	42.600	3,966,481
2025-03-26	42.500	43.200	42.500	42.700	42.700	5,347,843
2025-03-25	43.250	43.950	42.000	42.150	42.150	6,875,741
2025-03-24	44.000	44.150	42.500	42.950	42.950	7,975,162
2025-03-21	43.500	43.950	42.650	43.950	43.950	11,295,309
2025-03-20	42.800	43.900	42.800	43.300	43.300	7,520,187
2025-03-19	43.700	43.800	42.100	42.400	42.400	8,377,136
2025-03-18	44.100	44.150	43.250	43.600	43.600	14,754,723
2025-03-17	43.200	44.650	42.700	44.100	44.100	17,287,720
2025-03-14	41.900	43.000	41.300	42.650	42.650	7,708,772
2025-03-13	43.400	44.350	41.650	41.700	41.700	14,007,987
2025-03-12	42.850	43.400	42.300	42.750	42.750	8,397,515
2025-03-11	41.650	43.200	41.250	42.700	42.700	15,935,356
2025-03-10	44.100	44.250	42.300	42.600	42.600	10,952,188
2025-03-07	45.100	45.700	43.700	43.850	43.850	16,518,868
2025-03-06	46.700	47.300	45.050	45.300	45.300	17,103,687
2025-03-05	48.000	48.300	46.100	46.950	46.950	27,742,161
2025-03-04	46.300	49.300	46.050	47.350	47.350	28,995,029
2025-03-03	48.450	50.100	46.800	47.150	47.150	50,356,309
2025-02-27	48.450	52.700	48.250	48.300	48.300	85,148,339
2025-02-26	49.500	50.600	48.000	48.000	48.000	92,649,269
2025-02-25	45.650	49.500	45.500	49.100	49.100	116,818,069
2025-02-24	40.800	45.000	40.450	45.000	45.000	43,576,862
2025-02-21	41.300	41.500	40.800	40.950	40.950	4,060,027
2025-02-20	41.200	41.450	40.550	40.950	40.950	3,900,708
2025-02-19	42.000	42.700	41.000	41.050	41.050	10,035,669
2025-02-18	41.900	42.600	41.350	41.400	41.400	11,969,426
2025-02-17	40.150	42.950	40.050	42.000	42.000	26,029,435
2025-02-14	40.650	40.900	39.400	39.450	39.450	6,123,618
2025-02-13	40.900	40.900	40.000	40.200	40.200	5,343,159
2025-02-12	40.900	42.200	40.050	40.250	40.250	13,466,422
2025-02-11	40.350	41.750	39.500	40.750	40.750	14,935,465
2025-02-10	40.500	41.850	40.150	41.200	41.200	10,338,523
2025-02-07	39.950	42.150	39.550	40.800	40.800	20,198,304
2025-02-06	40.000	40.400	39.200	39.850	39.850	10,880,757

← NewerPage 7 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.