Altek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	50.800	51.400	48.900	49.000	48.080	36,480,162
2022-02-15	49.200	51.500	48.500	49.650	48.718	54,046,422
2022-02-14	47.750	48.850	47.100	47.800	46.903	18,232,883
2022-02-11	50.600	51.200	48.550	48.550	47.639	39,469,528
2022-02-10	51.900	53.000	50.700	52.300	51.318	55,126,411
2022-02-09	48.750	51.700	48.400	51.700	50.730	51,683,356
2022-02-08	45.700	49.800	45.250	49.000	48.080	24,191,966
2022-02-07	47.050	47.500	44.500	45.950	45.088	18,591,125
2022-01-26	46.000	47.300	45.500	46.750	45.873	12,633,061
2022-01-25	46.400	47.900	46.000	46.000	45.137	18,653,862
2022-01-24	45.500	46.500	44.600	46.500	45.627	10,478,495
2022-01-21	47.250	47.900	45.850	45.900	45.039	13,961,207
2022-01-20	47.200	48.350	46.900	48.350	47.443	17,876,635
2022-01-19	45.850	48.000	45.850	47.700	46.805	22,475,195
2022-01-18	45.500	47.000	45.500	46.300	45.431	11,802,318
2022-01-17	44.650	46.600	44.300	46.500	45.627	11,834,073
2022-01-14	45.200	45.200	42.350	43.950	43.125	12,707,755
2022-01-13	45.100	45.350	44.150	44.900	44.057	7,304,062
2022-01-12	45.000	46.200	44.150	44.600	43.763	19,881,193
2022-01-11	45.400	45.650	43.200	43.500	42.684	17,963,905
2022-01-10	44.400	46.200	44.300	45.800	44.940	8,618,956
2022-01-07	46.600	47.200	43.900	44.400	43.567	20,143,984
2022-01-06	47.200	47.300	45.600	45.900	45.039	19,538,512
2022-01-05	48.300	48.550	47.400	48.000	47.099	13,419,935
2022-01-04	47.900	49.450	47.500	48.750	47.835	26,960,723
2022-01-03	48.200	48.400	46.550	47.100	46.216	10,941,119
2021-12-30	49.200	49.250	47.200	47.600	46.707	19,264,426
2021-12-29	48.450	50.300	48.400	48.950	48.031	25,365,967
2021-12-28	49.100	49.800	48.150	48.200	47.295	22,999,446
2021-12-27	51.600	52.400	49.000	49.000	48.080	44,395,650
2021-12-24	50.900	52.100	49.650	50.800	49.847	75,094,093
2021-12-23	47.150	50.000	47.100	50.000	49.062	50,760,040
2021-12-22	46.950	47.300	46.200	47.150	46.265	15,375,799
2021-12-21	46.700	47.800	45.550	46.950	46.069	24,057,841
2021-12-20	48.900	49.500	46.300	46.300	45.431	28,069,008
2021-12-17	49.450	50.700	47.800	48.400	47.492	48,223,699
2021-12-16	47.800	51.500	47.500	49.300	48.375	73,435,705
2021-12-15	45.050	47.450	44.650	47.450	46.559	40,918,072
2021-12-14	46.700	47.750	43.900	45.000	44.155	63,786,037
2021-12-13	45.200	47.900	43.750	45.950	45.088	55,179,570
2021-12-10	41.250	45.300	41.050	44.250	43.420	47,070,751
2021-12-09	41.000	42.300	40.550	41.250	40.476	24,204,297
2021-12-08	38.800	41.900	38.750	40.950	40.181	42,485,898
2021-12-07	38.900	39.250	38.100	38.100	37.385	2,585,315
2021-12-06	38.950	39.400	38.600	38.700	37.974	1,875,912
2021-12-03	38.950	39.400	38.750	38.750	38.023	1,618,138
2021-12-02	40.100	40.100	38.500	38.650	37.925	4,089,939
2021-12-01	39.450	40.600	39.200	40.100	39.347	6,623,529
2021-11-30	38.950	40.000	38.850	39.600	38.857	3,940,525
2021-11-29	37.750	38.850	36.600	38.750	38.023	4,363,450
2021-11-26	40.000	40.700	38.550	38.600	37.876	6,388,435
2021-11-25	39.200	40.650	39.150	39.750	39.004	8,427,170
2021-11-24	38.750	39.200	38.450	39.100	38.366	2,599,864
2021-11-23	39.100	39.900	38.600	38.750	38.023	4,026,343
2021-11-22	39.600	40.200	39.000	39.750	39.004	4,191,533
2021-11-19	39.800	41.000	39.450	39.550	38.808	12,259,089
2021-11-18	40.400	40.400	39.400	39.850	39.102	6,382,327
2021-11-17	39.300	41.500	39.300	40.400	39.642	19,603,385
2021-11-16	40.200	40.850	39.000	39.100	38.366	9,707,784
2021-11-15	41.000	41.650	40.050	40.200	39.446	17,008,875

← NewerPage 20 of 21 · 1,215 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.