Albatron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	40.000	40.100	39.400	39.500	17.680	131,134
2022-05-13	39.350	40.000	39.350	40.000	17.904	40,845
2022-05-12	40.250	40.250	39.500	39.800	17.815	88,139
2022-05-11	41.450	41.800	40.000	40.100	17.949	107,487
2022-05-10	39.600	40.350	39.350	40.250	18.016	148,332
2022-05-09	40.100	40.500	39.600	39.600	17.725	137,584
2022-05-06	40.400	40.650	40.200	40.400	18.083	131,134
2022-05-05	41.350	41.500	40.550	40.800	18.262	137,584
2022-05-04	40.800	40.800	40.350	40.750	18.240	154,782
2022-05-03	41.100	41.250	40.400	41.250	18.464	30,096
2022-04-29	41.900	42.200	41.100	41.100	18.397	73,091
2022-04-28	41.050	42.100	41.000	41.250	18.464	49,444
2022-04-27	41.200	41.200	39.650	41.100	18.397	219,274
2022-04-26	41.900	42.300	41.100	41.450	18.553	154,782
2022-04-25	42.200	42.200	40.700	41.400	18.531	296,665
2022-04-22	43.100	43.400	42.850	43.000	19.247	195,627
2022-04-21	44.300	44.600	43.200	43.500	19.471	150,482
2022-04-20	44.550	44.550	44.050	44.350	19.851	101,038
2022-04-19	45.000	46.100	44.350	44.450	19.896	412,752
2022-04-18	43.100	46.200	43.100	44.550	19.941	715,867
2022-04-15	43.300	43.600	43.050	43.100	19.292	105,337
2022-04-14	44.750	44.750	43.400	43.900	19.650	139,733
2022-04-13	43.950	44.150	43.500	44.100	19.739	120,386
2022-04-12	43.800	43.800	43.000	43.000	19.247	103,188
2022-04-11	44.700	44.950	43.200	44.000	19.695	236,472
2022-04-08	44.000	44.400	43.500	44.400	19.874	324,612
2022-04-07	44.000	44.000	43.500	43.750	19.583	245,071
2022-04-06	44.950	44.950	44.250	44.350	19.851	161,231
2022-04-01	44.600	44.800	44.200	44.500	19.919	107,487
2022-03-31	44.300	44.800	44.200	44.600	19.963	81,690
2022-03-30	44.400	44.950	44.250	44.600	19.963	230,023
2022-03-29	45.450	45.650	44.250	44.350	19.851	309,564
2022-03-28	44.800	46.300	44.100	44.400	19.874	1,085,624
2022-03-25	44.750	44.750	43.200	43.600	19.516	300,965
2022-03-24	43.200	44.250	43.200	43.750	19.583	124,685
2022-03-23	43.900	44.950	43.600	43.650	19.538	176,279
2022-03-22	42.050	43.800	42.050	43.650	19.538	285,917
2022-03-21	43.650	43.800	43.650	43.750	19.583	85,990
2022-03-18	44.450	44.450	43.550	43.800	19.605	139,733
2022-03-17	44.000	44.500	43.800	43.900	19.650	178,429
2022-03-16	43.050	43.550	43.000	43.100	19.292	124,685
2022-03-15	44.000	44.000	43.050	43.050	19.270	96,738
2022-03-14	44.000	44.000	43.200	43.600	19.516	85,990
2022-03-11	43.450	43.950	43.250	43.600	19.516	128,985
2022-03-10	46.500	46.500	44.050	44.050	19.717	958,789
2022-03-09	42.900	43.450	42.800	43.000	19.247	154,782
2022-03-08	43.550	44.000	42.150	42.150	18.867	320,313
2022-03-07	44.100	44.100	43.300	43.600	19.516	150,482
2022-03-04	44.650	44.850	44.300	44.550	19.941	219,274
2022-03-03	46.100	46.200	45.400	45.400	20.321	240,772
2022-03-02	46.100	46.150	45.150	45.650	20.433	367,607
2022-03-01	45.900	47.600	45.600	46.100	20.635	1,541,372
2022-02-25	43.300	43.900	43.000	43.300	19.381	247,221
2022-02-24	44.150	44.550	43.000	43.000	19.247	141,883
2022-02-23	44.450	44.700	44.050	44.650	19.986	126,835
2022-02-22	45.000	45.000	43.500	43.650	19.538	477,244
2022-02-21	46.000	46.000	45.000	45.000	20.142	303,115
2022-02-18	45.500	46.500	45.500	46.000	20.590	154,782
2022-02-17	46.600	46.950	46.100	46.200	20.679	118,236
2022-02-16	47.050	47.600	46.450	46.600	20.858	275,168

← NewerPage 19 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.