Altek Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	40.200	41.150	39.700	40.700	39.936	29,187,458
2021-11-11	39.450	39.600	38.650	39.350	38.611	15,817,964
2021-11-10	38.500	40.000	38.300	40.000	39.249	20,810,600
2021-11-09	37.600	39.150	37.400	39.000	38.268	5,789,130
2021-11-08	37.800	38.300	37.200	37.350	36.649	3,615,221
2021-11-05	40.000	40.400	37.600	37.800	37.091	12,785,497
2021-11-04	38.550	39.650	38.350	39.450	38.710	13,070,369
2021-11-03	37.600	38.400	37.450	37.600	36.894	5,122,821
2021-11-02	39.400	39.900	36.900	37.250	36.551	14,023,207
2021-11-01	37.950	38.750	37.700	38.550	37.826	7,254,682
2021-10-29	37.500	37.700	36.950	37.600	36.894	3,570,915
2021-10-28	36.700	37.800	36.700	37.400	36.698	4,007,178
2021-10-27	36.600	37.300	36.300	37.100	36.404	3,464,348
2021-10-26	35.950	37.500	35.850	36.900	36.207	8,797,468
2021-10-25	35.850	36.200	35.100	36.200	35.521	8,006,245
2021-10-22	34.300	35.500	33.950	35.500	34.834	5,917,372
2021-10-21	33.700	35.150	33.700	34.450	33.803	7,361,658
2021-10-20	33.950	34.500	33.450	33.650	33.018	6,596,835
2021-10-19	32.850	33.400	32.750	33.150	32.528	1,582,987
2021-10-18	34.100	34.100	32.600	32.600	31.988	4,179,522
2021-10-15	32.800	34.000	32.350	33.750	33.117	8,800,572
2021-10-14	32.050	32.250	31.100	31.900	31.301	2,025,325

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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