Altek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	36.100	36.900	35.700	36.900	36.207	3,380,689
2022-05-16	35.050	36.250	34.850	35.950	35.275	7,643,669
2022-05-13	33.650	34.800	33.500	34.800	34.147	5,263,860
2022-05-12	31.850	34.950	31.850	33.600	32.969	10,136,123
2022-05-11	34.900	34.900	33.000	33.300	32.675	9,148,455
2022-05-10	34.300	36.150	34.200	36.100	35.422	2,475,880
2022-05-09	37.700	37.700	35.250	35.300	34.637	3,588,838
2022-05-06	38.300	38.400	37.300	37.800	37.091	3,577,165
2022-05-05	39.050	39.600	38.850	39.400	38.661	4,559,402
2022-05-04	38.100	38.600	38.000	38.600	37.876	1,917,030
2022-05-03	37.350	37.750	36.950	37.550	36.845	1,771,744
2022-04-29	37.550	37.750	37.100	37.300	36.600	1,820,546
2022-04-28	36.650	37.200	36.100	36.650	35.962	1,705,674
2022-04-27	36.250	36.700	35.200	36.650	35.962	3,415,650
2022-04-26	37.450	38.100	37.200	37.500	36.796	2,788,657
2022-04-25	37.100	37.150	36.200	36.800	36.109	3,740,789
2022-04-22	38.850	38.850	38.050	38.150	37.434	3,378,713
2022-04-21	39.950	39.950	39.150	39.150	38.415	2,201,914
2022-04-20	39.700	39.950	39.200	39.600	38.857	1,962,351
2022-04-19	39.600	40.150	39.200	39.200	38.464	2,220,386
2022-04-18	39.350	39.900	38.500	39.150	38.415	2,970,771
2022-04-15	40.950	40.950	39.600	39.600	38.857	3,669,974
2022-04-14	41.000	41.300	40.700	41.150	40.378	2,322,715
2022-04-13	40.700	40.900	40.450	40.700	39.936	1,723,761
2022-04-12	41.050	41.050	40.100	40.300	39.544	2,576,765
2022-04-11	41.900	42.200	41.050	41.250	40.476	5,253,061
2022-04-08	40.350	40.750	40.050	40.650	39.887	2,560,375
2022-04-07	41.050	41.300	39.850	39.900	39.151	6,032,967
2022-04-06	42.000	42.050	41.200	41.450	40.672	3,548,510
2022-04-01	42.450	42.900	41.850	42.600	41.800	2,552,455
2022-03-31	44.150	44.150	42.800	42.850	42.046	3,984,793
2022-03-30	44.300	44.950	43.950	44.000	43.174	4,798,219
2022-03-29	44.000	44.200	43.650	43.700	42.880	2,099,833
2022-03-28	43.000	43.800	42.400	43.800	42.978	3,209,592
2022-03-25	44.700	44.750	43.050	43.400	42.585	4,560,712
2022-03-24	44.100	44.700	43.900	44.300	43.469	3,094,676
2022-03-23	45.100	45.550	44.350	44.350	43.518	6,677,045
2022-03-22	44.650	44.950	43.950	44.950	44.106	3,948,830
2022-03-21	44.800	45.000	44.250	44.300	43.469	5,005,972
2022-03-18	44.200	44.450	43.800	44.300	43.469	5,393,904
2022-03-17	44.200	44.700	43.400	43.900	43.076	7,500,832
2022-03-16	42.900	43.500	42.300	42.950	42.144	6,216,185
2022-03-15	43.000	43.500	41.900	42.050	41.261	5,899,614
2022-03-14	42.600	43.950	42.600	43.250	42.438	6,982,400
2022-03-11	41.900	43.350	41.500	43.200	42.389	10,798,452
2022-03-10	41.550	42.300	41.450	41.950	41.163	8,529,174
2022-03-09	40.150	41.050	39.450	41.050	40.280	11,857,337
2022-03-08	39.950	41.350	39.300	39.650	38.906	9,153,405
2022-03-07	42.400	42.450	39.950	40.200	39.446	12,887,975
2022-03-04	44.250	44.550	43.500	43.500	42.684	6,306,078
2022-03-03	45.350	45.600	44.600	44.750	43.910	6,928,148
2022-03-02	44.050	45.200	43.750	45.200	44.352	5,733,933
2022-03-01	44.450	44.900	43.650	44.750	43.910	5,998,775
2022-02-25	44.250	44.750	43.250	43.250	42.438	7,380,415
2022-02-24	45.200	45.500	42.850	43.200	42.389	15,436,878
2022-02-23	46.300	46.600	45.850	46.200	45.333	9,957,975
2022-02-22	46.700	46.700	44.850	46.000	45.137	19,088,933
2022-02-21	48.250	48.750	47.100	47.150	46.265	15,488,257
2022-02-18	47.500	48.400	47.300	48.250	47.344	10,213,871
2022-02-17	49.150	49.400	47.900	48.000	47.099	16,880,265

← NewerPage 19 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.