UK markets open in 1 hour 50 minutes
NIKKEI 225
39,660.73 +487.58 (+1.24%) HANG SENG
18,069.75 -3.15 (-0.02%) CRUDE OIL
81.26 +0.43 (+0.53%) GOLD FUTURES
2,328.40 -2.40 (-0.10%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,682.27 +314.18 (+0.65%)
Altek Corporation (3059.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 12:49PM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 39.85 | 40.15 | 39.45 | 39.50 | 39.50 | 2,058,711 |
| 25 Jun 2024 | 39.30 | 39.95 | 38.45 | 39.85 | 39.85 | 2,842,251 |
| 24 Jun 2024 | 39.45 | 39.80 | 39.10 | 39.30 | 39.30 | 2,298,250 |
| 21 Jun 2024 | 39.20 | 39.90 | 39.05 | 39.45 | 39.45 | 2,937,007 |
| 20 Jun 2024 | 39.00 | 39.45 | 38.95 | 39.20 | 39.20 | 3,478,336 |
| 19 Jun 2024 | 40.15 | 40.30 | 39.05 | 39.10 | 39.10 | 4,382,910 |
| 18 Jun 2024 | 40.35 | 40.70 | 39.75 | 39.90 | 39.90 | 3,052,605 |
| 17 Jun 2024 | 40.65 | 40.80 | 39.85 | 40.20 | 40.20 | 4,225,588 |
| 14 Jun 2024 | 41.15 | 41.15 | 40.35 | 40.40 | 40.40 | 4,465,844 |
| 13 Jun 2024 | 42.10 | 42.80 | 40.80 | 40.80 | 40.80 | 5,889,865 |
| 12 Jun 2024 | 41.50 | 41.90 | 40.70 | 41.75 | 41.75 | 4,402,013 |
| 11 Jun 2024 | 43.05 | 43.05 | 41.10 | 41.35 | 41.35 | 6,140,554 |
| 07 Jun 2024 | 42.00 | 44.30 | 41.80 | 43.00 | 43.00 | 10,964,623 |
| 06 Jun 2024 | 42.80 | 43.05 | 41.50 | 41.60 | 41.60 | 5,151,016 |
| 05 Jun 2024 | 43.45 | 43.45 | 41.95 | 42.25 | 42.25 | 5,832,059 |
| 04 Jun 2024 | 44.00 | 44.70 | 42.40 | 42.80 | 42.80 | 10,705,410 |
| 03 Jun 2024 | 44.55 | 46.10 | 43.80 | 44.00 | 44.00 | 35,253,124 |
| 31 May 2024 | 42.00 | 44.40 | 41.75 | 43.30 | 43.30 | 20,705,940 |
| 30 May 2024 | 43.25 | 43.30 | 41.60 | 41.60 | 41.60 | 10,024,393 |
| 29 May 2024 | 43.25 | 44.40 | 43.00 | 43.70 | 43.70 | 9,182,861 |
| 28 May 2024 | 44.25 | 44.30 | 43.00 | 43.15 | 43.15 | 9,266,860 |
| 27 May 2024 | 42.55 | 45.10 | 42.30 | 44.00 | 44.00 | 19,396,937 |
| 24 May 2024 | 42.10 | 42.75 | 41.30 | 42.35 | 42.35 | 7,687,881 |
| 23 May 2024 | 44.00 | 44.30 | 42.10 | 42.55 | 42.55 | 19,903,378 |
| 22 May 2024 | 42.00 | 44.15 | 41.70 | 43.35 | 43.35 | 25,229,426 |
| 21 May 2024 | 41.30 | 43.00 | 40.85 | 42.00 | 42.00 | 13,452,798 |
| 20 May 2024 | 42.25 | 42.70 | 41.15 | 41.30 | 41.30 | 13,006,973 |
| 17 May 2024 | 45.80 | 45.80 | 41.20 | 41.85 | 41.85 | 50,437,200 |
| 16 May 2024 | 41.00 | 43.90 | 40.85 | 43.90 | 43.90 | 27,068,512 |
| 15 May 2024 | 39.85 | 40.60 | 39.65 | 39.95 | 39.95 | 10,043,473 |
| 14 May 2024 | 39.10 | 39.85 | 38.70 | 39.45 | 39.45 | 4,291,404 |
| 13 May 2024 | 39.05 | 39.80 | 37.90 | 39.10 | 39.10 | 5,621,743 |
| 10 May 2024 | 38.95 | 39.20 | 38.00 | 38.60 | 38.60 | 2,409,134 |
| 09 May 2024 | 39.05 | 40.30 | 38.60 | 38.60 | 38.60 | 3,611,166 |
| 08 May 2024 | 39.45 | 40.15 | 38.90 | 39.00 | 39.00 | 5,352,985 |
| 07 May 2024 | 38.05 | 40.50 | 37.70 | 39.25 | 39.25 | 10,626,534 |
| 06 May 2024 | 38.40 | 38.75 | 37.70 | 37.80 | 37.80 | 2,661,168 |
| 03 May 2024 | 38.95 | 39.05 | 37.80 | 37.85 | 37.85 | 2,807,875 |
| 02 May 2024 | 39.00 | 39.30 | 38.30 | 38.55 | 38.55 | 2,502,139 |
| 30 Apr 2024 | 38.95 | 39.70 | 38.95 | 39.00 | 39.00 | 2,919,300 |
| 29 Apr 2024 | 39.50 | 40.20 | 39.20 | 39.20 | 39.20 | 3,269,502 |
| 26 Apr 2024 | 39.95 | 40.30 | 39.05 | 39.05 | 39.05 | 6,189,371 |
| 25 Apr 2024 | 38.65 | 40.80 | 38.60 | 39.85 | 39.85 | 11,549,927 |
| 24 Apr 2024 | 38.85 | 39.55 | 38.70 | 38.95 | 38.95 | 7,101,718 |
| 23 Apr 2024 | 36.90 | 39.40 | 36.55 | 38.55 | 38.55 | 9,831,359 |
| 22 Apr 2024 | 37.50 | 38.15 | 36.30 | 36.40 | 36.40 | 2,703,041 |
| 19 Apr 2024 | 37.90 | 38.05 | 36.25 | 37.35 | 37.35 | 5,598,904 |
| 18 Apr 2024 | 38.85 | 39.10 | 38.05 | 38.35 | 38.35 | 4,298,543 |
| 17 Apr 2024 | 38.70 | 39.60 | 38.50 | 38.85 | 38.85 | 5,471,321 |
| 16 Apr 2024 | 40.55 | 40.55 | 37.60 | 38.20 | 38.20 | 13,812,650 |
| 15 Apr 2024 | 40.65 | 42.65 | 39.80 | 40.80 | 40.80 | 23,975,473 |
| 12 Apr 2024 | 40.45 | 41.20 | 40.10 | 41.00 | 41.00 | 12,663,763 |
| 11 Apr 2024 | 40.40 | 40.60 | 39.50 | 39.90 | 39.90 | 9,660,813 |
| 10 Apr 2024 | 39.10 | 41.75 | 38.85 | 41.20 | 41.20 | 26,540,090 |
| 09 Apr 2024 | 40.05 | 40.10 | 38.85 | 38.85 | 38.85 | 8,461,333 |
| 08 Apr 2024 | 38.80 | 40.80 | 38.30 | 40.05 | 40.05 | 25,262,404 |
| 03 Apr 2024 | 38.00 | 38.55 | 37.50 | 37.75 | 37.75 | 4,869,813 |
| 02 Apr 2024 | 39.35 | 39.40 | 38.10 | 38.55 | 38.55 | 11,160,258 |
| 01 Apr 2024 | 36.30 | 39.10 | 36.05 | 38.80 | 38.80 | 16,428,373 |
| 29 Mar 2024 | 36.45 | 36.65 | 35.90 | 35.95 | 35.95 | 1,970,000 |
| 28 Mar 2024 | 36.65 | 37.15 | 36.20 | 36.30 | 36.30 | 3,907,480 |
| 27 Mar 2024 | 36.40 | 36.90 | 36.35 | 36.85 | 36.85 | 4,918,380 |
| 26 Mar 2024 | 38.75 | 38.90 | 36.15 | 36.25 | 36.25 | 18,705,575 |
| 25 Mar 2024 | 39.70 | 39.75 | 37.80 | 38.70 | 38.70 | 45,127,861 |
| 22 Mar 2024 | 35.00 | 36.65 | 34.50 | 36.15 | 36.15 | 10,782,221 |
| 21 Mar 2024 | 35.65 | 35.80 | 34.75 | 35.15 | 35.15 | 4,763,665 |
| 20 Mar 2024 | 34.85 | 35.60 | 34.10 | 35.55 | 35.55 | 9,027,903 |
| 19 Mar 2024 | 33.50 | 35.10 | 33.20 | 34.75 | 34.75 | 6,719,326 |
| 18 Mar 2024 | 33.15 | 33.40 | 32.95 | 33.40 | 33.40 | 830,107 |
| 15 Mar 2024 | 33.25 | 33.45 | 33.15 | 33.15 | 33.15 | 677,538 |
| 14 Mar 2024 | 33.30 | 33.70 | 33.20 | 33.25 | 33.25 | 1,254,425 |
| 13 Mar 2024 | 34.30 | 34.30 | 33.25 | 33.25 | 33.25 | 1,939,532 |
| 12 Mar 2024 | 33.95 | 34.30 | 33.85 | 34.10 | 34.10 | 1,145,718 |
| 11 Mar 2024 | 33.15 | 33.90 | 33.15 | 33.70 | 33.70 | 1,703,508 |
| 08 Mar 2024 | 34.00 | 34.25 | 33.50 | 33.60 | 33.60 | 2,088,605 |
| 07 Mar 2024 | 34.60 | 34.85 | 34.00 | 34.00 | 34.00 | 2,561,659 |
| 06 Mar 2024 | 35.05 | 35.05 | 34.50 | 34.55 | 34.55 | 2,145,491 |
| 05 Mar 2024 | 35.40 | 35.70 | 34.80 | 35.00 | 35.00 | 1,584,420 |
| 04 Mar 2024 | 35.05 | 35.50 | 34.90 | 35.20 | 35.20 | 1,846,432 |
| 01 Mar 2024 | 34.90 | 35.10 | 34.80 | 34.85 | 34.85 | 977,106 |
| 29 Feb 2024 | 35.10 | 35.15 | 34.75 | 34.80 | 34.80 | 1,580,492 |
| 27 Feb 2024 | 35.50 | 35.75 | 34.75 | 34.95 | 34.95 | 1,846,720 |
| 26 Feb 2024 | 34.95 | 35.35 | 34.95 | 35.15 | 35.15 | 1,244,389 |
| 23 Feb 2024 | 35.75 | 35.80 | 34.85 | 34.90 | 34.90 | 2,651,215 |
| 22 Feb 2024 | 35.90 | 36.10 | 35.50 | 35.60 | 35.60 | 1,206,746 |
| 21 Feb 2024 | 35.65 | 36.00 | 35.45 | 35.60 | 35.60 | 1,478,397 |
| 20 Feb 2024 | 36.45 | 36.45 | 35.55 | 35.65 | 35.65 | 1,917,143 |
| 19 Feb 2024 | 36.60 | 36.70 | 36.10 | 36.45 | 36.45 | 1,467,172 |
| 16 Feb 2024 | 35.35 | 36.45 | 35.35 | 36.45 | 36.45 | 1,789,992 |
| 15 Feb 2024 | 36.30 | 36.30 | 35.10 | 35.25 | 35.25 | 2,640,889 |
| 05 Feb 2024 | 36.10 | 36.55 | 35.60 | 36.40 | 36.40 | 2,015,861 |
| 02 Feb 2024 | 36.65 | 37.30 | 36.15 | 36.15 | 36.15 | 1,949,564 |
| 01 Feb 2024 | 36.70 | 36.70 | 36.35 | 36.45 | 36.45 | 1,213,590 |
| 31 Jan 2024 | 37.00 | 37.00 | 36.60 | 36.65 | 36.65 | 1,341,414 |
| 30 Jan 2024 | 37.40 | 37.55 | 37.00 | 37.00 | 37.00 | 1,462,014 |
| 29 Jan 2024 | 36.60 | 38.10 | 36.55 | 37.40 | 37.40 | 5,948,526 |
| 26 Jan 2024 | 37.30 | 37.30 | 36.40 | 36.45 | 36.45 | 2,492,271 |
| 25 Jan 2024 | 37.50 | 37.65 | 36.80 | 37.10 | 37.10 | 3,172,981 |
| 24 Jan 2024 | 37.70 | 38.20 | 37.10 | 37.25 | 37.25 | 6,513,103 |
| 23 Jan 2024 | 37.10 | 38.45 | 37.00 | 37.65 | 37.65 | 19,401,625 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.