Albatron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	46.600	47.200	45.900	46.000	20.590	247,221
2022-02-14	45.900	45.900	45.150	45.600	20.411	281,617
2022-02-11	46.250	46.800	46.100	46.550	20.836	361,158
2022-02-10	46.800	47.150	46.000	46.200	20.679	266,569
2022-02-09	48.500	48.850	46.300	46.500	20.814	2,551,755
2022-02-08	44.300	47.850	44.150	47.850	21.418	2,188,447
2022-02-07	43.100	43.600	42.600	43.500	19.471	361,158
2022-01-26	41.600	42.450	41.600	42.000	18.799	234,322
2022-01-25	42.300	42.450	42.000	42.000	18.799	165,530
2022-01-24	44.000	44.000	41.750	43.000	19.247	500,892
2022-01-21	45.700	46.600	45.400	45.450	20.344	234,322
2022-01-20	46.300	46.600	46.000	46.500	20.814	79,540
2022-01-19	46.500	46.600	46.300	46.400	20.769	81,690
2022-01-18	46.900	47.300	46.050	46.650	20.881	150,482
2022-01-17	46.200	46.900	45.700	46.900	20.993	191,327
2022-01-14	46.550	47.200	45.700	46.050	20.612	339,660
2022-01-13	46.700	47.250	46.400	47.050	21.060	180,579
2022-01-12	47.150	47.200	46.350	46.400	20.769	279,467
2022-01-11	47.500	47.800	46.500	46.500	20.814	427,800
2022-01-10	47.400	47.800	46.750	47.150	21.105	518,090
2022-01-07	48.400	49.000	47.200	48.000	21.485	864,200
2022-01-06	48.600	49.400	48.500	49.050	21.955	496,592
2022-01-05	50.000	51.200	49.100	49.150	22.000	1,347,894
2022-01-04	49.200	50.700	49.200	49.750	22.268	713,717
2022-01-03	49.700	50.700	49.000	49.000	21.933	666,423
2021-12-30	50.700	50.900	49.500	50.000	22.380	836,253
2021-12-29	51.800	51.800	50.000	50.700	22.694	1,324,247
2021-12-28	51.700	53.700	51.500	51.800	23.186	1,743,448
2021-12-27	52.500	53.200	50.900	51.000	22.828	2,364,727
2021-12-24	57.400	57.800	53.500	53.600	23.992	5,995,658
2021-12-23	55.200	59.200	54.500	58.400	26.140	17,163,621
2021-12-22	49.550	53.900	49.350	53.900	24.126	8,949,418
2021-12-21	49.000	49.300	48.250	49.050	21.955	500,892
2021-12-20	47.900	50.000	47.900	48.700	21.798	1,298,450
2021-12-17	48.900	48.900	47.600	47.600	21.306	412,752
2021-12-16	49.000	49.900	48.650	48.900	21.888	718,017
2021-12-15	48.000	48.750	47.800	48.350	21.642	223,574
2021-12-14	48.650	48.900	47.350	48.000	21.485	625,577
2021-12-13	48.950	50.200	48.750	49.000	21.933	1,468,280
2021-12-10	50.800	51.200	48.000	48.000	21.485	1,818,690
2021-12-09	49.200	50.000	48.650	48.800	21.843	855,601
2021-12-08	49.550	50.200	48.800	48.800	21.843	814,756
2021-12-07	49.150	50.400	48.500	49.100	21.977	1,257,605
2021-12-06	47.000	49.000	45.400	49.000	21.933	1,180,213
2021-12-03	48.600	49.650	48.050	48.150	21.552	795,408
2021-12-02	47.850	49.100	47.450	48.150	21.552	902,895
2021-12-01	49.300	49.350	47.550	48.150	21.552	526,689
2021-11-30	47.200	50.400	47.200	48.350	21.642	2,027,216
2021-11-29	47.200	47.200	45.500	46.750	20.926	554,636
2021-11-26	50.200	50.500	47.500	47.550	21.284	1,408,087
2021-11-25	48.100	51.000	47.700	49.700	22.246	2,467,915
2021-11-24	47.800	48.950	47.500	47.850	21.418	718,017
2021-11-23	47.400	48.300	47.050	47.050	21.060	359,008
2021-11-22	47.250	48.000	47.000	47.700	21.351	359,008
2021-11-19	47.000	48.300	47.000	47.250	21.149	776,060
2021-11-18	47.250	48.700	47.000	47.000	21.038	621,278
2021-11-17	47.900	47.950	46.150	47.750	21.373	1,006,084
2021-11-16	49.200	49.500	47.950	48.000	21.485	823,355
2021-11-15	50.800	50.800	48.800	49.150	22.000	1,055,528
2021-11-12	50.400	51.400	49.500	49.700	22.246	1,522,024

← NewerPage 20 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.