Albatron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	60.900	63.000	60.500	63.000	33.198	1,651,938
2023-08-04	60.200	63.000	59.800	61.500	32.408	2,730,907
2023-08-02	63.200	63.300	58.500	60.000	31.617	2,716,024
2023-08-01	65.300	65.700	61.700	62.500	32.935	3,549,435
2023-07-31	71.000	71.000	63.500	63.700	33.567	5,244,159
2023-07-28	71.000	73.900	66.800	69.000	36.360	12,473,250
2023-07-27	66.700	69.700	65.200	67.500	35.569	9,249,366
2023-07-26	66.200	68.900	61.400	68.100	35.886	14,199,600
2023-07-25	62.000	62.900	60.500	62.900	33.145	7,712,766
2023-07-24	52.500	57.200	49.700	57.200	30.142	3,726,162
2023-07-21	54.200	55.400	52.000	52.000	27.402	2,723,465
2023-07-20	62.000	64.900	55.000	55.400	29.193	9,718,159
2023-07-19	59.600	63.800	59.200	63.700	31.213	9,180,237
2023-07-18	61.600	63.500	57.700	58.100	28.469	4,633,910
2023-07-17	58.900	62.800	58.100	60.500	29.645	5,211,158
2023-07-14	56.300	58.500	54.900	58.100	28.469	3,081,311
2023-07-13	55.300	57.700	55.200	55.300	27.097	2,008,425
2023-07-12	55.700	56.900	55.000	55.000	26.950	1,289,851
2023-07-11	55.200	55.900	54.100	54.500	26.705	690,707
2023-07-10	56.000	56.000	53.900	54.600	26.754	587,200
2023-07-07	55.500	55.500	53.500	54.000	26.460	1,064,923
2023-07-06	54.700	56.400	54.000	55.500	27.195	1,823,308
2023-07-05	58.300	58.600	56.600	56.800	27.832	1,222,173
2023-07-04	57.800	60.000	56.500	58.300	28.567	2,619,512
2023-07-03	56.700	59.800	56.700	57.500	28.175	2,406,528
2023-06-30	57.700	57.700	55.000	55.800	27.342	1,186,344
2023-06-29	56.900	58.500	55.900	56.700	27.783	1,146,534
2023-06-28	56.500	58.200	55.700	55.700	27.293	931,559
2023-06-27	57.200	59.000	55.500	56.100	27.489	1,453,073
2023-06-26	61.200	61.500	57.200	58.400	28.616	2,368,708
2023-06-21	60.400	62.400	60.200	60.500	29.645	1,849,184
2023-06-20	61.300	62.500	59.900	59.900	29.351	1,984,539
2023-06-19	62.000	64.000	61.000	61.200	29.988	3,031,548
2023-06-16	59.300	65.000	59.000	63.600	31.164	8,348,204
2023-06-15	61.500	63.300	59.000	59.700	29.253	5,215,139
2023-06-14	58.600	59.800	57.900	58.900	28.861	3,654,578
2023-06-13	61.000	64.500	59.000	59.800	29.302	7,852,566
2023-06-12	59.300	63.500	57.100	60.000	29.400	16,809,867
2023-06-09	54.500	58.000	53.600	58.000	28.420	4,900,638
2023-06-08	52.400	53.100	51.000	52.800	25.872	1,928,805
2023-06-07	54.100	57.000	52.200	53.300	26.117	4,860,828
2023-06-06	52.000	54.700	51.100	53.500	26.215	7,335,033
2023-06-05	52.800	54.100	51.200	52.000	25.480	7,591,809
2023-06-02	49.350	53.200	48.200	53.200	26.068	7,546,028
2023-06-01	48.550	49.500	47.550	48.400	23.716	2,846,431
2023-05-31	47.450	50.100	45.500	49.000	24.010	13,085,620
2023-05-30	45.100	46.450	44.050	46.450	22.760	2,902,165
2023-05-29	39.200	42.250	39.200	42.250	20.702	2,084,065
2023-05-26	39.300	41.000	38.450	38.450	18.840	1,558,570
2023-05-25	37.500	38.700	37.500	38.300	18.767	583,219
2023-05-24	37.150	37.350	37.100	37.200	18.228	47,772
2023-05-23	37.000	37.400	36.900	37.400	18.326	55,734
2023-05-22	37.350	37.350	37.150	37.300	18.277	69,667
2023-05-19	37.000	37.600	36.900	36.900	18.081	149,288
2023-05-18	36.950	37.300	36.850	37.000	18.130	135,354
2023-05-17	36.500	36.800	36.350	36.650	17.959	55,734
2023-05-16	36.500	36.550	36.050	36.500	17.885	161,231
2023-05-15	37.100	37.250	35.750	36.500	17.885	266,728
2023-05-12	37.250	37.250	36.550	37.050	18.154	99,525
2023-05-11	38.500	38.500	36.900	37.100	18.179	159,240

← NewerPage 14 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.