Albatron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	32.650	33.550	32.500	32.800	16.072	603,124
2022-11-02	33.950	34.050	32.650	32.650	15.998	963,407
2022-11-01	33.700	35.300	33.500	34.050	16.685	1,263,974
2022-10-31	34.000	35.400	32.900	33.700	16.513	3,009,653
2022-10-28	33.800	35.450	33.750	34.250	16.782	4,403,010
2022-10-27	33.950	36.450	33.700	34.650	16.979	12,249,606
2022-10-26	30.900	33.150	30.900	33.150	16.243	3,162,922
2022-10-25	29.600	31.600	29.550	30.150	14.774	1,218,192
2022-10-24	29.900	30.350	29.200	29.250	14.332	181,136
2022-10-21	31.800	31.800	29.200	29.350	14.382	861,891
2022-10-20	31.100	33.850	31.100	32.050	15.705	4,082,538
2022-10-19	28.900	31.100	28.900	31.100	15.239	455,827
2022-10-18	29.750	29.750	28.200	28.300	13.867	71,658
2022-10-17	27.000	28.600	27.000	28.300	13.867	77,629
2022-10-14	28.000	28.100	27.350	27.900	13.671	85,591
2022-10-13	28.200	28.200	25.800	26.400	12.936	167,202
2022-10-12	29.100	29.100	28.000	28.500	13.965	39,810
2022-10-11	29.600	29.600	28.050	28.500	13.965	189,098
2022-10-07	30.050	30.450	30.050	30.100	14.749	59,715
2022-10-06	30.650	30.650	30.050	30.450	14.921	81,610
2022-10-05	31.700	31.700	30.400	30.500	14.945	67,677
2022-10-04	31.300	31.300	30.100	30.400	14.896	85,591
2022-10-03	31.650	31.650	30.000	30.050	14.724	101,516
2022-09-30	30.900	30.900	29.800	30.600	14.994	81,610
2022-09-29	30.900	30.900	29.800	30.250	14.823	105,497
2022-09-28	32.900	32.900	29.650	29.650	14.529	83,601
2022-09-27	33.000	33.000	32.500	32.900	16.121	63,696
2022-09-26	33.200	33.300	32.700	32.700	16.023	109,478
2022-09-23	35.000	35.000	34.050	34.200	16.758	39,810
2022-09-22	34.300	34.750	34.300	34.550	16.929	73,648
2022-09-21	35.000	35.000	34.850	34.850	17.077	23,886
2022-09-20	34.900	35.000	34.850	35.000	17.150	23,886
2022-09-19	35.500	35.500	34.600	34.900	17.101	49,762
2022-09-16	37.650	37.650	35.500	35.500	17.395	97,535
2022-09-15	36.250	36.700	35.950	36.700	17.983	41,800
2022-09-14	35.750	36.450	35.750	36.300	17.787	63,696
2022-09-13	35.800	36.850	35.800	36.700	17.983	109,478
2022-09-12	36.000	37.500	36.000	36.200	17.738	169,193
2022-09-08	34.200	34.800	34.200	34.700	17.003	17,914
2022-09-07	33.600	34.300	33.600	34.250	16.782	39,810
2022-09-06	35.600	35.600	33.700	34.000	16.660	125,402
2022-09-05	36.050	36.050	35.150	35.300	17.297	135,354
2022-09-02	36.300	36.500	36.150	36.300	17.787	43,791
2022-09-01	36.500	36.800	36.350	36.400	17.836	77,629
2022-08-31	36.500	37.050	36.500	37.000	18.130	43,791
2022-08-30	37.100	37.100	36.650	36.650	17.959	37,819
2022-08-29	37.200	37.200	36.050	36.600	17.934	141,326
2022-08-26	38.150	38.150	37.450	37.600	18.424	89,573
2022-08-25	37.250	37.850	37.250	37.700	18.473	99,525
2022-08-24	37.300	37.450	37.100	37.450	18.351	95,544
2022-08-23	36.550	37.500	36.550	37.500	18.375	69,667
2022-08-22	36.400	36.900	36.400	36.900	18.081	69,667
2022-08-19	36.900	37.300	36.900	37.300	18.277	103,506
2022-08-18	37.000	37.400	37.000	37.350	18.301	141,326
2022-08-17	36.500	37.750	36.500	37.600	18.424	175,164
2022-08-16	37.600	37.650	37.100	37.650	18.448	201,041
2022-08-15	37.600	38.300	37.500	38.000	18.620	207,013
2022-08-12	37.350	38.000	37.150	38.000	18.620	199,051
2022-08-11	38.500	38.650	37.300	37.400	18.326	203,032
2022-08-10	37.250	37.300	36.400	37.300	18.277	187,108

← NewerPage 17 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.