Altek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	33.950	34.500	33.850	34.500	34.500	1,361,191
2022-11-03	33.700	34.450	33.650	34.200	34.200	1,279,935
2022-11-02	34.000	34.650	33.800	34.250	34.250	3,647,941
2022-11-01	33.450	34.050	33.250	33.650	33.650	5,212,558
2022-10-31	32.000	33.600	31.900	33.550	33.550	5,475,537
2022-10-28	32.050	32.300	31.400	31.500	31.500	960,985
2022-10-27	31.400	32.300	31.400	32.300	32.300	1,180,384
2022-10-26	31.950	31.950	31.000	31.050	31.050	2,141,884
2022-10-25	32.500	32.500	31.550	31.650	31.650	1,659,895
2022-10-24	32.550	33.150	32.150	32.150	32.150	1,560,236
2022-10-21	32.950	32.950	31.900	32.050	32.050	2,360,539
2022-10-20	33.500	33.750	32.350	32.900	32.900	2,273,902
2022-10-19	34.500	34.800	33.650	33.650	33.650	1,506,653
2022-10-18	34.600	34.750	34.100	34.350	34.350	1,362,641
2022-10-17	33.200	33.950	32.600	33.850	33.850	2,015,811
2022-10-14	34.400	34.650	34.050	34.250	34.250	1,724,388
2022-10-13	34.950	35.450	32.550	32.700	32.700	3,286,942
2022-10-12	35.400	35.550	34.400	34.950	34.950	2,341,102
2022-10-11	35.100	35.700	34.650	35.200	35.200	2,558,854
2022-10-07	35.300	35.700	35.250	35.500	35.500	1,185,106
2022-10-06	35.800	36.150	35.400	35.650	35.650	5,128,354
2022-10-05	34.800	35.700	34.500	35.200	35.200	4,464,125
2022-10-04	33.450	34.450	33.200	34.050	34.050	2,908,036
2022-10-03	32.100	33.000	32.100	32.850	32.850	1,996,235
2022-09-30	32.200	33.000	31.600	32.900	32.900	3,847,843
2022-09-29	32.600	33.150	32.350	32.950	32.950	2,292,540
2022-09-28	33.000	33.600	31.500	31.550	31.550	3,556,873
2022-09-27	33.150	33.250	31.800	33.150	33.150	2,999,176
2022-09-26	35.150	35.300	32.150	32.350	32.350	4,412,914
2022-09-23	36.450	36.450	35.350	35.600	35.600	1,759,972
2022-09-22	36.100	36.550	35.450	36.150	36.150	1,253,483
2022-09-21	36.100	36.350	35.850	36.100	36.100	1,494,460
2022-09-20	36.150	36.700	35.850	36.650	35.962	2,054,744
2022-09-19	37.000	37.000	35.750	35.850	35.177	2,079,675
2022-09-16	36.500	37.250	36.450	36.900	36.207	2,293,765
2022-09-15	37.200	37.300	36.600	36.750	36.060	1,964,645
2022-09-14	35.800	37.050	35.750	37.000	36.306	2,037,099
2022-09-13	36.850	37.300	36.650	37.000	36.306	3,621,705
2022-09-12	35.700	36.650	35.500	36.450	35.766	4,831,985
2022-09-08	35.400	35.400	34.250	34.800	34.147	3,188,835
2022-09-07	34.050	34.850	33.900	34.700	34.049	2,985,539
2022-09-06	35.700	35.750	33.850	34.500	33.853	7,723,999
2022-09-05	38.600	38.600	35.450	35.500	34.834	13,897,023
2022-09-02	39.500	39.800	38.650	39.000	38.268	20,994,782
2022-09-01	37.400	39.350	37.000	39.000	38.268	14,825,801
2022-08-31	37.000	37.600	37.000	37.600	36.894	1,352,520
2022-08-30	36.750	37.300	36.350	37.000	36.306	1,539,224
2022-08-29	36.600	36.900	36.150	36.300	35.619	2,440,846
2022-08-26	38.300	38.350	37.850	37.950	37.238	3,311,660
2022-08-25	37.700	38.300	37.650	38.100	37.385	3,325,298
2022-08-24	37.200	37.850	37.200	37.400	36.698	1,664,014
2022-08-23	36.800	37.250	36.350	37.100	36.404	1,562,183
2022-08-22	37.500	37.500	37.000	37.000	36.306	1,504,885
2022-08-19	37.600	38.000	37.550	37.700	36.992	2,341,940
2022-08-18	37.350	37.550	36.950	37.450	36.747	1,494,535
2022-08-17	37.150	37.450	36.950	37.350	36.649	1,527,571
2022-08-16	37.450	37.600	36.900	36.900	36.207	2,509,159
2022-08-15	38.500	38.500	37.600	37.650	36.943	6,904,047
2022-08-12	36.950	37.800	36.950	37.600	36.894	3,471,256
2022-08-11	37.250	37.350	36.600	36.800	36.109	2,694,106

← NewerPage 17 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-21	0.6879 TWD
2021-09-29	0.4967 TWD
2020-09-16	0.5206 TWD
2019-09-17	0.4974 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.