Altek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	38.500	40.300	38.100	39.950	39.950	17,021,095
2025-02-04	36.950	38.900	36.300	38.850	38.850	13,746,912
2025-02-03	35.600	36.800	35.300	36.800	36.800	2,781,338
2025-01-22	36.850	36.850	36.200	36.800	36.800	2,579,741
2025-01-21	37.200	37.300	36.200	36.350	36.350	3,764,024
2025-01-20	36.600	37.250	36.000	37.200	37.200	5,767,651
2025-01-17	36.000	36.600	35.600	36.000	36.000	3,227,277
2025-01-16	36.150	36.500	35.750	35.850	35.850	2,612,114
2025-01-15	36.100	36.450	35.400	35.550	35.550	3,311,583
2025-01-14	35.800	36.350	35.400	36.300	36.300	3,056,238
2025-01-13	35.750	36.000	34.500	35.950	35.950	5,989,415
2025-01-10	36.950	37.350	35.700	36.150	36.150	5,337,652
2025-01-09	38.450	38.500	36.600	36.600	36.600	8,112,796
2025-01-08	38.100	38.500	37.550	38.450	38.450	6,091,349
2025-01-07	39.000	40.000	38.250	38.450	38.450	18,404,013
2025-01-06	38.800	38.800	37.050	38.000	38.000	9,681,517
2025-01-03	39.050	39.100	37.350	37.950	37.950	10,610,941
2025-01-02	38.200	40.550	38.150	39.100	39.100	22,437,231
2024-12-31	37.700	39.400	37.400	38.150	38.150	25,236,124
2024-12-30	40.200	40.750	37.800	37.850	37.850	18,344,874
2024-12-27	41.200	41.900	39.750	40.200	40.200	18,515,320
2024-12-26	42.350	42.350	40.300	41.200	41.200	28,225,588
2024-12-25	40.250	42.800	39.300	42.350	42.350	91,634,979
2024-12-24	39.600	39.700	38.500	39.700	39.700	32,929,036
2024-12-23	34.500	36.100	34.100	36.100	36.100	12,972,590
2024-12-20	32.200	34.400	32.100	32.850	32.850	10,659,779
2024-12-19	31.700	32.550	31.600	32.200	32.200	4,456,131
2024-12-18	33.150	33.300	31.650	32.600	32.600	12,805,477
2024-12-17	29.200	32.050	29.200	32.050	32.050	6,153,299
2024-12-16	29.800	29.800	29.150	29.150	29.150	1,638,135
2024-12-13	30.650	30.650	29.850	29.850	29.850	1,207,978
2024-12-12	30.650	31.500	30.650	30.750	30.750	710,578
2024-12-11	30.950	30.950	30.450	30.450	30.450	849,412
2024-12-10	31.000	31.550	30.800	31.000	31.000	595,636
2024-12-09	31.700	31.700	30.900	31.000	31.000	867,388
2024-12-06	31.800	31.900	31.600	31.650	31.650	409,488
2024-12-05	32.200	32.550	31.550	31.550	31.550	884,138
2024-12-04	31.500	32.100	31.500	31.950	31.950	931,993
2024-12-03	32.000	32.350	31.850	32.200	32.200	644,609
2024-12-02	32.250	32.500	31.700	31.700	31.700	652,590
2024-11-29	31.850	32.150	31.650	32.000	32.000	568,978
2024-11-28	32.250	32.250	31.350	31.850	31.850	1,069,821
2024-11-27	33.150	33.200	32.250	32.250	32.250	626,012
2024-11-26	33.300	33.450	32.950	33.150	33.150	494,677
2024-11-25	32.850	33.350	32.800	33.250	33.250	634,109
2024-11-22	32.550	32.750	32.500	32.500	32.500	450,193
2024-11-21	32.650	32.650	32.250	32.350	32.350	665,165
2024-11-20	33.000	33.050	32.500	32.600	32.600	667,391
2024-11-19	32.300	33.000	32.300	32.950	32.950	701,684
2024-11-18	32.650	32.900	32.250	32.250	32.250	468,213
2024-11-15	32.350	33.050	32.350	32.650	32.650	437,566
2024-11-14	33.000	33.150	32.150	32.250	32.250	944,600
2024-11-13	33.400	33.400	33.000	33.050	33.050	674,735
2024-11-12	33.600	33.600	33.000	33.100	33.100	986,559
2024-11-11	33.850	33.900	33.450	33.850	33.850	614,983
2024-11-08	34.650	34.650	33.750	33.850	33.850	677,260
2024-11-07	33.900	34.500	33.900	34.450	34.450	570,876
2024-11-06	34.000	34.200	33.900	33.950	33.950	487,449
2024-11-05	33.650	34.200	33.500	33.800	33.800	411,534
2024-11-04	33.950	34.000	33.600	33.750	33.750	392,369

← NewerPage 8 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.