Albatron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	38.000	38.000	37.250	37.500	18.375	240,851
2023-02-07	37.600	37.950	37.350	37.400	18.326	260,756
2023-02-06	37.200	37.900	37.200	37.650	18.448	286,633
2023-02-03	37.900	38.200	37.200	37.350	18.301	298,576
2023-02-02	38.000	38.500	37.500	37.900	18.571	804,166
2023-02-01	38.400	38.400	37.100	37.250	18.253	491,656
2023-01-31	37.200	37.750	37.050	37.750	18.498	724,546
2023-01-30	37.200	38.250	36.400	37.600	18.424	3,363,964
2023-01-17	36.850	36.850	36.050	36.100	17.689	459,808
2023-01-16	36.950	37.900	36.150	36.700	17.983	2,042,264
2023-01-13	36.000	38.300	35.650	35.650	17.469	3,208,704
2023-01-12	36.300	36.300	35.500	35.500	17.395	167,202
2023-01-11	36.350	37.600	35.750	35.900	17.591	959,426
2023-01-10	36.400	36.500	35.500	35.800	17.542	147,297
2023-01-09	36.300	36.450	35.800	36.050	17.664	238,861
2023-01-06	35.750	36.050	35.700	35.700	17.493	288,624
2023-01-05	36.450	37.600	36.000	36.050	17.664	1,230,135
2023-01-04	36.600	37.000	35.650	36.450	17.861	1,259,993
2023-01-03	35.200	38.050	35.200	36.400	17.836	4,679,691
2022-12-30	36.200	36.200	34.800	34.800	17.052	270,709
2022-12-29	33.850	36.500	33.800	35.050	17.174	845,967
2022-12-28	35.500	35.800	34.400	34.500	16.905	336,396
2022-12-27	36.050	36.650	35.650	35.800	17.542	185,117
2022-12-26	36.000	37.150	36.000	36.000	17.640	230,899
2022-12-23	35.200	36.300	35.200	36.150	17.714	344,358
2022-12-22	36.250	36.300	35.600	35.900	17.591	322,462
2022-12-21	36.050	36.800	35.400	35.750	17.517	593,172
2022-12-20	36.600	38.900	35.500	35.550	17.419	2,866,336
2022-12-19	37.000	37.000	36.050	36.100	17.689	818,100
2022-12-16	39.000	39.000	36.900	37.200	18.228	3,895,430
2022-12-15	38.600	42.000	37.300	39.200	19.208	21,097,428
2022-12-14	35.950	38.300	35.700	38.300	18.767	4,054,671
2022-12-13	35.700	35.700	34.700	34.850	17.077	226,918
2022-12-12	34.800	35.000	34.300	34.750	17.027	220,946
2022-12-09	36.700	37.450	35.250	35.250	17.272	654,878
2022-12-08	35.400	36.250	35.400	36.000	17.640	238,861
2022-12-07	36.800	37.400	35.800	36.000	17.640	744,451
2022-12-06	36.250	37.900	36.250	36.350	17.811	1,333,642
2022-12-05	36.000	38.900	36.000	36.250	17.762	2,360,746
2022-12-02	35.500	36.100	35.450	35.550	17.419	220,946
2022-12-01	36.100	36.350	35.200	35.850	17.566	730,517
2022-11-30	35.450	35.500	34.850	35.300	17.297	312,510
2022-11-29	34.600	35.000	34.400	35.000	17.150	256,775
2022-11-28	34.700	35.700	34.150	35.700	17.493	627,011
2022-11-25	34.650	37.000	34.600	34.600	16.954	1,445,111
2022-11-24	34.350	34.550	34.050	34.400	16.856	201,041
2022-11-23	34.950	36.500	34.100	34.350	16.832	1,041,037
2022-11-22	34.700	34.700	34.000	34.300	16.807	199,051
2022-11-21	35.700	35.750	34.350	34.800	17.052	392,130
2022-11-18	35.850	37.600	35.200	35.200	17.248	2,291,078
2022-11-17	36.000	36.150	34.700	35.200	17.248	1,080,847
2022-11-16	33.400	36.300	33.400	35.750	17.517	2,330,888
2022-11-15	33.750	33.750	32.600	33.000	16.170	266,728
2022-11-14	32.800	33.700	32.800	33.300	16.317	278,671
2022-11-11	34.950	34.950	33.100	33.100	16.219	527,485
2022-11-10	33.200	33.650	32.600	33.650	16.488	573,267
2022-11-09	34.450	34.700	33.250	33.800	16.562	1,335,633
2022-11-08	37.700	39.400	34.550	34.550	16.929	6,164,613
2022-11-07	33.750	35.900	33.600	35.900	17.591	2,579,702
2022-11-04	32.550	33.000	32.300	32.650	15.998	282,652

← NewerPage 16 of 21 · 1,221 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.