Taiwan - Delayed Quote
TWD
Altek Corporation (3059.TW)
36.75
-1.20
(-3.16%)
At close: October 30 at 1:30:28 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
37.90
37.90
36.55
36.75
36.75
1,914,967
Oct 29, 2026
38.85
38.95
37.85
37.95
37.95
1,025,706
Oct 28, 2026
38.85
39.05
38.40
38.85
38.85
924,320
Oct 27, 2026
38.60
38.90
38.20
38.70
38.70
892,981
Oct 23, 2026
38.30
38.30
38.30
38.30
38.30
-
Oct 22, 2026
39.25
39.25
38.15
38.30
38.30
1,004,585
Oct 21, 2026
38.70
39.10
38.45
38.90
38.90
1,700,826
Oct 20, 2026
37.75
38.75
37.65
38.10
38.10
1,084,590
Oct 19, 2026
38.05
38.05
37.20
37.85
37.85
1,065,327
Oct 16, 2026
38.30
38.85
38.15
38.40
38.40
1,158,867
Oct 15, 2026
38.70
38.70
37.75
37.90
37.90
1,596,034
Oct 14, 2026
39.00
39.25
38.75
39.00
39.00
1,450,440
Oct 13, 2026
38.85
39.10
38.05
38.80
38.80
1,670,610
Oct 12, 2026
38.20
39.20
37.90
39.20
39.20
1,958,576
Oct 8, 2026
38.50
38.50
38.00
38.10
38.10
741,227
Oct 7, 2026
38.55
38.75
38.35
38.55
38.55
1,103,268
Oct 6, 2026
38.60
39.15
38.35
38.50
38.50
1,585,612
Oct 5, 2026
39.05
39.05
38.20
38.25
38.25
1,209,869
Oct 2, 2026
38.30
38.70
38.15
38.70
38.70
813,635
Oct 1, 2026
39.00
39.00
38.15
38.30
38.30
1,125,780
Sep 30, 2026
38.25
38.80
38.15
38.75
38.75
1,559,421
Sep 29, 2026
37.95
38.30
37.80
37.85
37.85
744,098
Sep 24, 2026
37.95
38.10
37.70
37.85
37.85
637,309
Sep 23, 2026
37.85
38.30
37.85
37.95
37.95
1,069,277
Sep 22, 2026
38.35
38.45
37.65
37.85
37.85
1,105,863
Sep 21, 2026
38.30
38.30
37.95
38.15
38.15
951,344
Sep 18, 2026
38.50
38.55
38.05
38.15
38.15
929,367
Sep 17, 2026
37.90
38.30
37.85
38.30
38.30
918,211
Sep 16, 2026
37.20
37.85
37.20
37.85
37.85
691,215
Sep 15, 2026
37.60
37.70
37.05
37.30
37.30
940,550
Sep 14, 2026
37.25
37.55
36.60
37.25
37.25
825,539
Sep 11, 2026
37.40
37.75
37.20
37.25
37.25
1,102,872
Sep 10, 2026
38.00
38.00
37.70
37.80
37.80
611,414
Sep 9, 2026
0.998615
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
37.65
38.00
37.65
38.00
38.00
944,974
Sep 8, 2026
39.05
39.20
38.40
38.50
37.50
1,541,205
Sep 7, 2026
39.60
39.60
38.90
39.00
37.99
1,015,667
Sep 4, 2026
38.90
39.30
38.30
39.30
38.28
1,252,870
Sep 3, 2026
40.05
40.45
38.40
38.45
37.45
2,514,497
Sep 2, 2026
39.25
40.25
39.00
39.60
38.57
2,344,374
Sep 1, 2026
39.60
39.95
39.15
39.20
38.18
1,516,753
Aug 31, 2026
39.35
39.80
39.20
39.55
38.52
969,239
Aug 28, 2026
40.45
40.45
39.65
39.85
38.82
1,586,361
Aug 27, 2026
40.00
40.45
39.85
40.00
38.96
1,878,151
Aug 26, 2026
39.10
40.10
39.05
39.70
38.67
1,530,520
Aug 25, 2026
39.20
39.20
38.20
39.05
38.04
1,154,733
Aug 24, 2026
39.60
39.95
39.20
39.20
38.18
907,159
Aug 21, 2026
39.20
39.80
38.95
39.20
38.18
1,035,095
Aug 20, 2026
39.90
40.20
39.25
39.40
38.38
1,122,091
Aug 19, 2026
39.30
39.95
38.70
39.25
38.23
1,356,641
Aug 18, 2026
40.85
41.00
39.25
39.30
38.28
2,436,658
Aug 17, 2026
41.00
41.80
40.80
40.85
39.79
4,319,742
Aug 14, 2026
40.85
41.20
40.35
40.80
39.74
1,917,612
Aug 13, 2026
41.15
41.30
40.75
40.75
39.69
1,757,668
Aug 12, 2026
40.40
41.10
40.35
40.80
39.74
1,873,632
Aug 11, 2026
40.90
40.90
40.05
40.35
39.30
1,301,000
Aug 10, 2026
40.40
41.20
40.20
40.80
39.74
1,351,266
Aug 7, 2026
40.75
41.00
39.95
40.15
39.11
1,600,850
Aug 6, 2026
40.00
40.65
39.35
40.45
39.40
1,392,455
Aug 5, 2026
39.55
40.35
39.55
40.00
38.96
2,064,756
Aug 4, 2026
38.50
39.50
38.35
38.95
37.94
1,608,020
Aug 3, 2026
38.30
38.95
37.75
38.35
37.36
1,835,306
Jul 31, 2026
38.20
38.50
37.65
38.30
37.31
1,902,767
Jul 30, 2026
37.25
37.90
36.15
36.25
35.31
2,045,059
Jul 29, 2026
39.00
39.00
36.50
37.50
36.53
3,123,224
Jul 28, 2026
39.90
39.90
38.30
38.35
37.36
2,220,300
Jul 27, 2026
40.00
40.85
39.85
40.35
39.30
1,431,339
Jul 24, 2026
40.40
41.20
39.80
40.00
38.96
1,956,131
Jul 23, 2026
41.40
41.75
40.35
40.65
39.60
2,574,785
Jul 22, 2026
41.80
42.35
41.40
41.45
40.37
2,152,866
Jul 21, 2026
41.40
41.45
41.00
41.30
40.23
1,187,781
Jul 20, 2026
41.85
41.95
39.60
40.60
39.55
2,626,455
Jul 17, 2026
43.00
43.50
41.35
41.55
40.47
3,636,626
Jul 16, 2026
45.10
45.10
44.05
44.25
43.10
2,344,252
Jul 15, 2026
45.10
45.60
44.50
45.50
44.32
2,202,166
Jul 14, 2026
46.05
46.15
42.45
44.65
43.49
4,812,154
Jul 13, 2026
46.75
47.75
45.60
45.95
44.76
3,423,536
Jul 9, 2026
47.20
48.05
46.50
46.50
45.29
2,905,658
Jul 8, 2026
47.50
47.95
46.35
47.00
45.78
3,393,939
Jul 7, 2026
50.40
50.50
47.15
47.35
46.12
6,780,690
Jul 6, 2026
50.70
52.80
50.10
50.10
48.80
12,268,859
Jul 3, 2026
49.45
50.70
48.50
50.30
49.00
10,165,711
Jul 2, 2026
48.25
50.30
47.75
49.00
47.73
6,037,970
Jul 1, 2026
50.90
51.00
48.25
48.35
47.10
7,724,873
Jun 30, 2026
49.00
50.20
48.75
49.90
48.61
6,960,731
Jun 29, 2026
48.50
50.80
47.80
48.40
47.14
9,991,814
Jun 26, 2026
49.40
50.30
48.20
48.35
47.10
20,660,886
Jun 25, 2026
48.10
49.60
46.70
48.90
47.63
10,933,999
Jun 24, 2026
47.00
48.20
46.40
47.70
46.46
4,149,798
Jun 23, 2026
49.60
49.60
47.10
47.35
46.12
6,846,488
Jun 22, 2026
49.10
49.85
48.75
49.35
48.07
7,299,395
Jun 18, 2026
50.50
50.50
48.75
48.85
47.58
12,915,654
Jun 17, 2026
48.70
51.50
48.35
50.50
49.19
24,264,426
Jun 16, 2026
47.85
49.00
46.60
47.65
46.41
8,728,361
Jun 15, 2026
46.80
48.35
46.00
47.50
46.27
8,537,258
Jun 12, 2026
46.85
47.70
46.00
46.00
44.81
6,375,201
Jun 11, 2026
47.30
47.65
44.20
45.25
44.08
10,837,116
Jun 10, 2026
46.00
51.00
45.90
47.00
45.78
19,874,096
Jun 9, 2026
46.20
48.15
46.05
46.65
45.44
7,633,304
Jun 8, 2026
44.05
46.20
44.05
46.05
44.86
9,704,819
Jun 5, 2026
51.00
53.50
48.85
48.90
47.63
25,793,709
Jun 4, 2026
50.10
51.70
48.05
50.80
49.48
21,859,075
Jun 3, 2026
54.00
54.50
50.20
50.60
49.29
45,081,660
Jun 2, 2026
51.00
51.00
50.80
51.00
49.68
14,469,894
Jun 1, 2026
42.45
46.50
42.45
46.45
45.25
23,364,400
May 29, 2026
42.75
43.10
42.15
42.35
41.25
4,966,122
May 28, 2026
42.25
44.85
41.60
41.85
40.76
12,732,119
May 27, 2026
42.65
42.70
41.45
41.55
40.47
4,803,072
May 26, 2026
43.50
43.85
42.15
42.45
41.35
6,756,016
May 25, 2026
44.20
45.30
43.15
43.30
42.18
19,972,056
May 22, 2026
43.35
44.30
42.80
43.55
42.42
8,721,867
May 21, 2026
43.25
43.65
42.55
43.20
42.08
8,618,163
May 20, 2026
41.95
42.50
41.05
42.50
41.40
7,747,047
May 19, 2026
42.90
43.20
41.80
42.10
41.01
8,752,163
May 18, 2026
41.95
43.45
41.15
43.20
42.08
12,719,173
May 15, 2026
40.30
43.50
40.00
42.20
41.11
27,207,509
May 14, 2026
39.15
40.15
39.15
39.90
38.87
3,402,481
May 13, 2026
39.30
39.55
38.50
38.90
37.89
2,482,831
May 12, 2026
40.30
40.30
38.90
39.30
38.28
3,727,192
May 11, 2026
39.85
40.50
39.40
40.15
39.11
2,695,055
May 8, 2026
40.60
41.05
39.25
39.35
38.33
3,819,221
May 7, 2026
40.25
41.20
40.00
40.30
39.25
3,575,578
May 6, 2026
40.60
40.70
39.35
40.10
39.06
4,176,402
May 5, 2026
40.85
41.40
40.15
40.20
39.16
5,019,309
May 4, 2026
40.85
42.30
40.50
41.05
39.99
6,907,898
Apr 30, 2026
41.00
41.55
40.25
40.30
39.25
6,979,029
Apr 29, 2026
40.05
41.40
39.60
40.80
39.74
7,910,285
Apr 28, 2026
38.95
40.25
37.90
40.20
39.16
8,954,303
Apr 27, 2026
39.00
39.15
37.30
38.70
37.70
5,720,929
Apr 24, 2026
36.90
40.25
36.80
38.50
37.50
9,900,480
Apr 23, 2026
39.00
39.00
35.95
36.65
35.70
3,543,565
Apr 22, 2026
38.50
39.40
38.15
38.60
37.60
3,554,681
Apr 21, 2026
37.30
38.15
37.30
38.10
37.11
1,867,467
Apr 20, 2026
37.80
38.20
37.20
37.20
36.24
2,083,963
Apr 17, 2026
37.30
37.80
37.25
37.65
36.67
2,489,115
Apr 16, 2026
36.80
37.50
36.80
37.10
36.14
1,511,629
Apr 15, 2026
37.20
37.45
36.60
36.60
35.65
1,832,959
Apr 14, 2026
36.80
37.05
36.60
36.90
35.94
1,589,681
Apr 13, 2026
36.55
36.55
36.05
36.30
35.36
1,219,855
Apr 10, 2026
36.50
36.85
36.40
36.65
35.70
844,874
Apr 9, 2026
37.20
37.25
36.15
36.35
35.41
1,311,304
Apr 8, 2026
36.50
37.20
36.50
37.15
36.19
1,338,765
Apr 7, 2026
35.65
36.10
35.55
36.00
35.07
778,569
Apr 2, 2026
36.50
36.50
35.40
35.40
34.48
888,060
Apr 1, 2026
36.00
36.40
35.85
36.10
35.16
1,080,914
Mar 31, 2026
36.00
36.35
35.00
35.10
34.19
1,715,707
Mar 30, 2026
36.30
36.65
36.00
36.10
35.16
1,135,748
Mar 27, 2026
36.75
36.95
36.20
36.95
35.99
1,130,612
Mar 26, 2026
37.50
37.90
36.75
36.75
35.80
1,483,346
Mar 25, 2026
37.50
37.75
37.35
37.40
36.43
804,020
Mar 24, 2026
37.95
38.10
36.70
36.85
35.89
1,021,841
Mar 23, 2026
37.10
38.15
36.70
37.25
36.28
1,215,358
Mar 20, 2026
38.20
38.45
37.70
37.95
36.97
1,149,001
Mar 19, 2026
38.20
38.50
37.85
37.85
36.87
1,393,409
Mar 18, 2026
39.15
39.15
38.05
38.30
37.31
1,263,302
Mar 17, 2026
38.70
39.15
38.45
38.60
37.60
1,524,048
Mar 16, 2026
37.70
38.45
37.70
38.45
37.45
1,483,389
Mar 13, 2026
37.25
37.75
36.90
37.45
36.48
1,039,279
Mar 12, 2026
37.90
38.25
37.20
37.50
36.53
1,244,001
Mar 11, 2026
37.50
38.20
37.45
38.10
37.11
1,466,841
Mar 10, 2026
37.10
37.35
36.75
37.00
36.04
1,040,945
Mar 9, 2026
36.20
36.80
35.00
36.35
35.41
2,078,244
Mar 6, 2026
37.85
38.20
37.25
38.10
37.11
1,000,370
Mar 5, 2026
37.70
38.25
37.60
38.00
37.01
1,562,806
Mar 4, 2026
37.55
38.05
36.50
36.80
35.85
2,508,371
Mar 3, 2026
40.20
40.25
38.50
38.70
37.70
2,536,227
Mar 2, 2026
38.55
40.15
38.55
40.00
38.96
2,135,183
Feb 26, 2026
40.00
40.20
39.75
39.75
38.72
1,673,488
Feb 25, 2026
40.55
40.70
39.60
39.75
38.72
2,488,924
Feb 24, 2026
39.75
40.65
39.20
40.40
39.35
3,970,253
Feb 23, 2026
38.70
40.10
38.65
40.10
39.06
2,457,056
Feb 11, 2026
38.25
38.55
37.80
38.40
37.40
1,715,670
Feb 10, 2026
38.05
38.20
37.65
37.85
36.87
1,143,668
Feb 9, 2026
38.20
38.90
37.80
37.80
36.82
1,331,354
Feb 6, 2026
38.05
38.05
37.05
37.45
36.48
1,973,604
Feb 5, 2026
38.95
39.30
38.25
38.40
37.40
1,507,999
Feb 4, 2026
38.50
39.40
38.50
39.00
37.99
2,138,995
Feb 3, 2026
38.30
38.60
37.75
38.25
37.26
2,232,531
Feb 2, 2026
38.15
38.50
37.55
37.80
36.82
4,136,285
Jan 30, 2026
40.80
40.80
38.85
39.10
38.09
4,849,721
Jan 29, 2026
42.25
43.15
40.50
40.50
39.45
7,886,256
Jan 28, 2026
41.60
41.95
40.90
41.95
40.86
4,532,926
Jan 27, 2026
42.60
42.75
41.40
41.40
40.33
5,425,878
Jan 26, 2026
42.85
43.65
42.35
42.85
41.74
5,930,218
Jan 23, 2026
44.55
44.60
43.00
43.15
42.03
10,123,406
Jan 22, 2026
45.35
45.40
43.70
44.95
43.78
31,777,386
Jan 21, 2026
40.85
43.60
40.25
43.35
42.23
17,390,930
Jan 20, 2026
40.25
41.40
39.90
40.95
39.89
3,273,000
Jan 19, 2026
40.30
40.95
39.85
40.25
39.21
2,261,575
Jan 16, 2026
40.45
40.85
40.10
40.15
39.11
1,948,455
Jan 15, 2026
40.70
40.75
39.85
40.20
39.16
1,741,664
Jan 14, 2026
39.15
40.85
39.15
40.50
39.45
3,917,788
Jan 13, 2026
39.75
39.85
38.70
39.00
37.99
3,575,969
Jan 12, 2026
40.10
40.10
39.20
39.60
38.57
4,510,678
Jan 9, 2026
40.20
40.65
39.60
40.45
39.40
1,980,179
Jan 8, 2026
41.05
41.10
40.20
40.20
39.16
2,418,581
Jan 7, 2026
41.15
41.30
40.65
41.00
39.94
1,914,175
Jan 6, 2026
40.50
41.30
40.50
41.05
39.99
2,171,148
Jan 5, 2026
41.60
41.60
40.35
40.45
39.40
2,502,493
Jan 2, 2026
40.85
41.70
40.80
41.05
39.99
2,733,634
Dec 31, 2025
40.65
40.95
40.35
40.35
39.30
1,332,723
Dec 30, 2025
41.45
41.45
40.15
40.65
39.60
2,064,287
Dec 29, 2025
40.80
41.65
40.80
41.20
40.13
1,832,711
Dec 26, 2025
40.70
40.85
40.10
40.60
39.55
1,523,101
Dec 24, 2025
41.45
41.60
40.50
40.55
39.50
1,520,265
Dec 23, 2025
41.35
41.60
40.90
41.10
40.03
1,434,080
Dec 22, 2025
41.00
41.35
41.00
41.20
40.13
1,345,780
Dec 19, 2025
40.50
40.85
40.35
40.45
39.40
1,288,462
Dec 18, 2025
41.10
41.20
40.25
40.25
39.21
1,922,734
Dec 17, 2025
41.00
41.90
41.00
41.20
40.13
1,338,524
Dec 16, 2025
41.40
41.40
40.35
40.70
39.64
1,843,975
Dec 15, 2025
41.00
41.65
40.85
41.35
40.28
1,082,069
Dec 12, 2025
41.95
42.40
41.65
41.65
40.57
1,310,950
Dec 11, 2025
42.50
42.65
41.65
41.65
40.57
1,752,815
Dec 10, 2025
42.85
43.05
42.35
42.35
41.25
1,366,282
Dec 9, 2025
43.05
43.05
42.50
42.50
41.40
1,143,320
Dec 8, 2025
42.80
43.25
42.25
43.05
41.93
2,341,239
Dec 5, 2025
44.65
45.20
42.60
42.80
41.69
12,186,781
Dec 4, 2025
43.45
44.30
43.20
43.80
42.66
4,389,760
Dec 3, 2025
42.75
43.05
42.45
42.90
41.79
1,477,553
Dec 2, 2025
43.00
43.10
42.25
42.25
41.15
1,202,750
Dec 1, 2025
43.80
43.85
42.70
42.70
41.59
1,430,518
Nov 28, 2025
43.85
43.85
43.20
43.45
42.32
1,433,262
Nov 27, 2025
44.50
44.55
43.50
43.55
42.42
2,146,371
Nov 26, 2025
43.20
44.35
43.15
44.05
42.91
4,365,229
Nov 25, 2025
42.50
42.90
42.35
42.55
41.45
1,866,082
Nov 24, 2025
42.00
42.10
41.35
41.85
40.76
1,220,890
Nov 21, 2025
41.70
42.40
41.10
41.50
40.42
2,230,691
Nov 20, 2025
42.10
42.80
42.05
42.50
41.40
2,565,069
Nov 19, 2025
40.85
41.45
40.70
41.15
40.08
1,742,238
Nov 18, 2025
41.70
42.15
40.80
40.85
39.79
2,768,445
Nov 17, 2025
42.85
42.90
41.85
41.90
40.81
1,962,846
Nov 14, 2025
42.60
43.35
42.30
42.30
41.20
2,718,952
Nov 13, 2025
44.00
44.15
43.15
43.20
42.08
3,692,656
Nov 12, 2025
43.60
44.30
43.60
43.90
42.76
2,809,620
Nov 11, 2025
44.80
45.10
43.55
43.60
42.47
4,756,487
Nov 10, 2025
44.45
45.30
44.30
44.55
43.39
2,977,405
Nov 7, 2025
44.60
44.70
43.85
44.25
43.10
2,906,381
Nov 6, 2025
45.05
45.30
44.35
44.70
43.54
3,141,776
Nov 5, 2025
43.90
45.25
43.70
44.65
43.49
5,708,834
Nov 4, 2025
48.40
48.40
45.30
45.30
44.13
18,426,917
Nov 3, 2025
49.80
50.60
49.40
50.30
49.00
3,609,214
Oct 31, 2025
48.90
50.20
48.85
49.65
48.36
2,638,500
Oct 30, 2025
49.80
50.60
49.05
49.40
48.12
3,822,743
