Albatron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	364.00	386.50	353.50	382.50	253.48	5,553,357
2026-04-27	345.00	373.50	342.00	363.50	240.89	4,720,020
2026-04-24	359.00	359.50	328.00	340.00	225.32	3,453,979
2026-04-23	392.50	399.00	342.50	345.00	228.63	7,184,212
2026-04-22	371.50	390.00	365.50	380.00	251.83	7,357,270
2026-04-21	332.50	365.50	331.50	365.50	242.22	4,691,497
2026-04-20	344.50	352.00	328.00	332.50	220.35	3,693,573
2026-04-17	349.00	370.00	343.00	352.00	233.27	4,260,726
2026-04-16	411.50	412.50	351.50	355.00	235.26	7,537,125
2026-04-15	371.00	392.50	368.00	390.00	258.45	774,795
2026-04-14	350.50	363.00	350.50	363.00	240.56	623,889
2026-04-13	333.00	344.00	330.00	330.00	218.69	420,388
2026-04-10	331.00	350.50	331.00	339.00	224.65	350,959
2026-04-09	342.00	342.00	317.50	319.50	211.73	906,760
2026-04-08	333.50	333.50	326.00	333.50	221.01	454,078
2026-04-07	303.50	303.50	294.00	303.50	201.13	1,027,689
2026-04-02	287.00	289.00	270.00	276.00	182.90	597,573
2026-04-01	286.00	287.50	277.50	287.00	190.19	595,843
2026-03-31	263.00	292.00	258.00	262.50	173.96	1,341,154
2026-03-30	265.50	286.50	265.50	286.50	189.86	696,054
2026-03-27	260.50	260.50	260.50	260.50	172.63	625,693
2026-03-26	320.00	321.00	289.00	289.00	191.52	905,181
2026-03-25	332.50	340.00	302.00	321.00	212.73	1,356,057
2026-03-24	376.00	376.00	324.00	324.00	214.71	1,526,568
2026-03-23	357.50	397.00	357.50	360.00	238.57	1,058,088
2026-03-20	441.00	441.00	397.00	397.00	263.09	984,451
2026-03-19	389.00	445.00	389.00	441.00	292.25	1,186,711
2026-03-18	417.00	417.00	417.00	417.00	276.35	432,423
2026-03-17	376.00	379.50	376.00	379.50	251.49	352,107
2026-03-16	327.00	345.00	327.00	345.00	228.63	862,194
2026-03-13	270.00	314.00	270.00	314.00	208.09	1,220,494
2026-03-12	319.00	323.50	287.50	287.50	190.53	1,273,309
2026-03-11	345.50	345.50	314.00	319.00	211.40	2,358,525
2026-03-10	314.50	314.50	314.50	314.50	208.42	716,152
2026-03-09	258.00	286.00	258.00	286.00	189.53	2,835,361
2026-03-06	260.00	260.00	260.00	260.00	172.30	672,900
2026-03-05	236.50	236.50	236.50	236.50	156.73	302,779
2026-03-04	200.00	215.00	198.00	215.00	142.48	1,480,741
2026-03-03	222.50	222.50	195.00	200.00	132.54	1,921,339
2026-03-02	209.00	220.00	202.50	202.50	134.20	1,157,854
2026-02-26	197.50	215.00	195.00	214.00	141.82	1,576,579
2026-02-25	211.50	211.50	207.50	211.50	140.16	1,066,710
2026-02-24	192.00	192.50	188.50	192.50	127.57	2,119,254
2026-02-23	170.00	175.00	170.00	175.00	115.97	1,074,820
2026-02-11	143.00	159.50	141.00	159.50	105.70	2,863,168
2026-02-10	134.00	147.00	130.50	145.00	96.091	22,254,999
2026-02-09	131.00	134.50	126.00	134.50	89.133	16,406,814
2026-02-06	122.50	122.50	119.00	122.50	81.181	9,459,945
2026-02-05	111.50	118.00	108.50	111.50	73.891	5,917,834
2026-02-04	112.00	117.50	108.50	115.00	76.210	8,312,566
2026-02-03	107.50	114.00	104.00	114.00	75.548	20,604,576
2026-02-02	99.500	104.00	97.200	104.00	68.921	7,631,770
2026-01-30	85.100	94.600	85.100	94.600	62.691	8,981,577
2026-01-29	88.100	88.100	85.100	86.000	56.992	1,346,256
2026-01-28	85.100	90.400	85.100	87.800	58.185	2,755,041
2026-01-27	86.100	86.400	83.300	84.700	56.131	981,168
2026-01-26	84.800	86.000	84.000	85.000	56.329	700,375
2026-01-23	86.000	86.400	83.000	84.000	55.667	1,111,924
2026-01-22	86.000	87.900	84.700	85.600	56.727	1,414,125
2026-01-21	87.200	87.200	84.200	84.600	56.064	1,489,312

← NewerPage 3 of 21 · 1,220 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.