Altek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	33.050	33.900	32.800	33.850	33.850	413,945
2024-10-30	33.500	33.750	33.300	33.450	33.450	569,876
2024-10-29	33.900	33.950	33.300	33.450	33.450	881,412
2024-10-28	34.850	34.850	33.750	34.100	34.100	713,607
2024-10-25	34.600	34.750	34.300	34.400	34.400	459,971
2024-10-24	34.850	34.850	34.300	34.400	34.400	831,285
2024-10-23	34.900	35.200	34.700	34.700	34.700	716,260
2024-10-22	34.800	34.900	34.500	34.800	34.800	638,153
2024-10-21	34.700	35.100	34.400	34.900	34.900	922,946
2024-10-18	35.000	35.050	34.300	34.300	34.300	615,753
2024-10-17	34.100	35.050	34.100	34.800	34.800	1,309,202
2024-10-16	33.600	34.100	33.550	33.900	33.900	636,927
2024-10-15	34.150	34.450	33.850	33.850	33.850	612,669
2024-10-14	33.900	34.200	33.700	34.000	34.000	546,079
2024-10-11	34.000	34.150	33.750	33.900	33.900	604,229
2024-10-09	34.700	34.900	33.900	33.900	33.900	914,844
2024-10-08	34.800	34.950	34.200	34.600	34.600	1,167,495
2024-10-07	34.950	35.200	34.800	34.950	34.950	627,912
2024-10-04	35.300	35.300	34.700	34.700	34.700	763,957
2024-10-01	35.300	35.400	34.800	35.150	35.150	899,412
2024-09-30	35.350	35.800	35.200	35.300	35.300	725,891
2024-09-27	35.400	35.750	35.250	35.550	35.550	744,829
2024-09-26	35.650	36.200	35.100	35.100	35.100	1,142,401
2024-09-25	35.300	35.700	35.250	35.450	35.450	862,737
2024-09-24	35.400	35.700	34.950	35.000	35.000	1,113,163
2024-09-23	35.350	35.650	35.300	35.300	35.300	709,635
2024-09-20	35.200	35.500	35.000	35.250	35.250	944,086
2024-09-19	34.700	35.300	34.700	35.100	35.100	759,132
2024-09-18	35.800	36.000	35.100	35.200	35.200	1,143,196
2024-09-16	35.600	36.200	35.400	35.800	35.800	814,389
2024-09-13	35.600	35.600	35.200	35.450	35.450	589,697
2024-09-12	35.000	35.350	34.850	35.350	35.350	621,793
2024-09-11	34.650	34.850	34.400	34.500	34.500	641,191
2024-09-10	35.600	35.700	34.300	34.500	34.500	1,672,776
2024-09-09	35.050	35.600	34.850	35.450	35.450	888,553
2024-09-06	35.550	36.000	35.200	35.800	35.800	996,945
2024-09-05	36.100	36.400	35.200	35.550	35.550	1,418,678
2024-09-04	35.600	36.300	34.850	35.650	35.650	2,135,591
2024-09-03	37.750	38.400	37.550	37.750	37.750	1,321,221
2024-09-02	38.600	38.600	37.650	37.650	37.650	1,276,274
2024-08-30	38.200	39.000	38.150	38.150	38.150	3,138,880
2024-08-29	37.850	38.550	37.500	38.100	38.100	4,001,772
2024-08-28	37.250	38.650	36.800	38.650	38.650	7,672,222
2024-08-27	37.100	37.200	36.650	37.200	37.200	1,183,794
2024-08-26	37.600	37.850	37.000	37.050	37.050	1,459,917
2024-08-23	37.700	37.750	37.000	37.450	37.450	1,973,489
2024-08-22	37.950	38.400	37.450	38.050	38.050	4,725,366
2024-08-21	37.400	37.850	37.000	37.700	37.700	3,561,664
2024-08-20	36.500	38.450	36.100	37.450	37.450	8,627,490
2024-08-19	35.650	36.400	35.300	36.200	36.200	2,007,030
2024-08-16	35.200	35.800	35.200	35.350	35.350	1,462,677
2024-08-15	34.900	35.150	34.550	34.800	34.800	956,909
2024-08-14	35.600	35.800	34.700	34.850	34.850	1,367,321
2024-08-13	35.000	35.300	34.300	35.100	35.100	1,922,734
2024-08-12	34.800	35.250	34.550	34.750	34.750	1,641,142
2024-08-09	35.600	35.900	34.550	34.550	34.550	1,577,613
2024-08-08	34.400	34.950	33.800	34.350	34.350	1,410,073
2024-08-07	33.000	35.300	33.000	35.100	35.100	1,973,282
2024-08-06	32.650	34.050	30.850	33.000	33.000	3,651,777
2024-08-05	35.750	36.000	33.550	33.550	33.550	3,746,119

← NewerPage 9 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.