Albatron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	38.250	39.350	37.900	37.900	18.571	539,428
2022-08-08	35.000	37.100	35.000	37.100	18.179	101,516
2022-08-05	36.250	37.100	36.250	37.100	18.179	161,231
2022-08-04	36.200	37.550	35.650	36.500	17.885	193,079
2022-08-03	36.500	37.250	36.050	36.650	17.959	171,183
2022-08-02	36.350	37.350	35.600	37.350	18.301	262,747
2022-08-01	39.500	39.500	36.400	37.500	18.375	1,524,731
2022-07-29	37.450	39.900	37.400	39.900	19.551	1,033,075
2022-07-28	38.200	39.550	36.200	36.300	17.787	348,339
2022-07-27	35.800	38.950	35.700	37.500	18.375	276,681
2022-07-26	36.500	36.800	35.100	36.350	17.811	376,206
2022-07-25	37.700	37.700	36.600	37.350	18.301	169,193
2022-07-22	37.200	38.450	37.200	37.700	18.473	429,950
2022-07-21	39.000	41.300	38.000	38.750	18.988	2,786,715
2022-07-20	37.650	38.000	37.250	38.000	18.620	899,711
2022-07-19	31.950	34.550	31.900	34.550	16.929	849,948
2022-07-18	31.100	31.850	31.100	31.450	15.411	55,734
2022-07-15	30.550	30.900	30.550	30.800	15.092	47,772
2022-07-14	30.000	30.800	30.000	30.550	14.969	65,686
2022-07-13	30.000	31.300	30.000	30.400	14.896	85,591
2022-07-12	33.400	33.400	32.000	32.150	14.391	98,888
2022-07-11	33.400	34.250	33.400	33.400	14.950	49,444
2022-07-08	33.500	34.500	33.400	33.800	15.129	126,835
2022-07-07	32.250	33.000	31.050	33.000	14.771	90,289
2022-07-06	32.150	32.800	32.150	32.300	14.458	75,241
2022-07-05	31.250	32.200	31.200	32.150	14.391	144,033
2022-07-04	30.500	31.600	30.400	31.150	13.943	70,941
2022-07-01	33.200	33.400	30.700	30.700	13.742	197,777
2022-06-30	33.500	33.500	32.750	33.100	14.816	135,434
2022-06-29	33.400	34.000	33.350	34.000	15.219	81,690
2022-06-28	34.400	34.400	33.800	34.350	15.375	30,096
2022-06-27	34.450	35.200	34.400	34.500	15.442	116,086
2022-06-24	33.550	34.000	33.300	33.300	14.905	85,990
2022-06-23	34.450	34.450	32.850	33.150	14.838	81,690
2022-06-22	36.900	36.900	33.400	33.550	15.017	279,467
2022-06-21	35.000	35.700	34.500	35.450	15.868	144,033
2022-06-20	37.150	37.150	35.000	35.000	15.666	225,723
2022-06-17	38.300	38.300	36.000	37.000	16.561	240,772
2022-06-16	39.400	39.600	37.500	38.300	17.143	111,787
2022-06-15	40.000	40.200	39.050	39.300	17.591	70,941
2022-06-14	39.700	39.700	38.850	39.000	17.457	184,878
2022-06-13	40.500	40.500	39.700	39.700	17.770	77,391
2022-06-10	40.600	40.950	40.600	40.900	18.307	21,497
2022-06-09	40.700	41.150	40.600	40.800	18.262	51,594
2022-06-08	41.000	41.250	40.700	40.700	18.218	118,236
2022-06-07	41.500	41.600	40.600	40.600	18.173	208,525
2022-06-06	39.850	40.100	39.850	40.000	17.904	45,144
2022-06-02	40.400	40.400	40.000	40.100	17.949	70,941
2022-06-01	40.250	40.400	40.100	40.200	17.994	88,139
2022-05-31	40.400	40.400	39.900	39.900	17.860	70,941
2022-05-30	39.450	40.400	39.450	39.800	17.815	92,439
2022-05-27	39.450	39.500	39.200	39.450	17.658	77,391
2022-05-26	39.500	39.550	39.400	39.400	17.636	60,193
2022-05-25	39.500	40.000	39.000	39.800	17.815	120,386
2022-05-24	39.450	39.450	39.250	39.250	17.569	58,043
2022-05-23	39.400	40.000	39.400	39.650	17.748	36,545
2022-05-20	40.000	40.050	39.350	39.400	17.636	42,995
2022-05-19	38.450	39.750	38.450	39.300	17.591	90,289
2022-05-18	40.050	40.250	39.900	39.950	17.882	70,941
2022-05-17	40.000	40.100	39.800	40.000	17.904	27,946

← NewerPage 18 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.