Albatron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	51.600	51.600	50.700	50.900	26.822	161,845
2024-01-25	52.000	52.600	51.600	51.600	27.191	152,543
2024-01-24	52.400	52.400	51.800	51.900	27.349	225,095
2024-01-23	52.700	52.900	52.100	52.400	27.612	215,793
2024-01-22	52.000	53.400	52.000	52.500	27.665	554,366
2024-01-19	51.000	52.900	51.000	51.500	27.138	671,565
2024-01-18	50.200	50.900	49.900	50.500	26.611	226,955
2024-01-17	52.100	52.700	50.600	50.600	26.664	360,896
2024-01-16	52.500	52.500	51.700	51.900	27.349	353,455
2024-01-15	52.500	53.000	51.900	52.700	27.771	237,281
2024-01-12	53.700	53.700	52.400	52.400	27.612	641,800
2024-01-11	53.900	54.500	52.800	54.100	28.508	1,158,961
2024-01-10	53.600	53.600	52.300	52.300	27.560	347,874
2024-01-09	54.500	56.400	53.600	53.600	28.245	852,013
2024-01-08	54.000	54.000	53.200	53.200	28.034	143,242
2024-01-05	54.200	54.300	53.000	53.400	28.139	498,557
2024-01-04	54.700	54.900	53.800	53.800	28.350	662,263
2024-01-03	56.600	57.100	55.200	55.200	29.088	1,250,115
2024-01-02	55.700	56.800	55.500	55.900	29.457	950,608
2023-12-29	56.000	56.000	54.900	55.200	29.088	301,367
2023-12-28	56.000	57.300	55.600	55.700	29.351	760,858
2023-12-27	55.600	56.100	54.700	55.000	28.983	267,881
2023-12-26	55.100	55.900	55.000	55.400	29.193	275,323
2023-12-25	56.700	56.700	55.000	55.100	29.035	513,440
2023-12-22	56.900	57.800	56.400	56.700	29.878	786,903
2023-12-21	55.800	57.300	55.800	56.900	29.984	1,244,534
2023-12-20	55.100	56.000	55.100	55.800	29.404	394,381
2023-12-19	55.500	55.700	53.900	54.900	28.930	546,925
2023-12-18	55.400	56.200	54.500	55.000	28.983	446,469
2023-12-15	56.800	56.800	55.500	55.500	29.246	617,616
2023-12-14	57.800	57.800	55.900	56.800	29.931	2,144,915
2023-12-13	57.200	59.800	57.000	57.000	30.036	9,634,446
2023-12-12	57.600	57.600	55.500	56.500	29.773	1,436,144
2023-12-11	58.600	59.300	56.700	57.300	30.194	2,902,053
2023-12-08	61.200	61.700	58.500	58.500	30.827	4,081,478
2023-12-07	65.000	65.200	59.200	60.800	32.039	14,456,320
2023-12-06	61.200	64.600	61.200	64.600	34.041	17,496,035
2023-12-05	56.900	60.600	56.800	58.800	30.985	15,771,546
2023-12-04	56.400	57.200	54.900	55.100	29.035	2,740,208
2023-12-01	54.800	55.100	54.000	54.500	28.719	861,314
2023-11-30	54.300	55.600	54.100	54.800	28.877	1,588,688
2023-11-29	53.200	55.800	53.200	54.000	28.456	3,179,237
2023-11-28	52.000	52.800	51.900	52.700	27.771	390,661
2023-11-27	53.800	54.400	51.700	51.700	27.244	710,631
2023-11-24	54.200	54.300	53.300	53.300	28.087	641,800
2023-11-23	55.300	55.900	53.900	54.200	28.561	1,123,615
2023-11-22	54.900	54.900	53.700	54.700	28.824	1,136,637
2023-11-21	55.200	57.400	54.400	54.600	28.772	3,917,772
2023-11-20	55.000	56.600	54.200	54.400	28.666	1,986,790
2023-11-17	54.500	55.000	53.400	54.000	28.456	1,480,791
2023-11-16	55.800	57.500	54.500	54.500	28.719	5,608,777
2023-11-15	56.200	57.200	53.400	54.200	28.561	6,362,194
2023-11-14	56.800	57.700	55.500	55.800	29.404	2,874,149
2023-11-13	55.400	57.900	54.300	57.600	30.353	5,368,799
2023-11-10	56.000	56.500	53.200	54.700	28.824	8,449,441
2023-11-09	53.400	57.400	52.800	57.400	30.247	15,886,884
2023-11-08	51.900	53.300	51.300	52.200	27.507	1,158,961
2023-11-07	52.600	54.000	51.000	52.000	27.402	2,416,517
2023-11-06	50.000	50.800	49.800	50.700	26.717	396,241
2023-11-03	51.600	51.800	50.000	50.000	26.348	688,307

← NewerPage 12 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	2.2500 TWD
2025-07-21	0.6719 TWD
2024-08-22	0.4360 TWD
2023-07-20	0.3210 TWD
2022-07-13	0.4320 TWD
2021-09-02	0.3150 TWD
2020-07-20	0.5000 TWD
2019-07-18	0.5750 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.