Delta Electronics, Inc. (TPE:2308)
Taiwan · Delayed Price · Currency is TWD 638.00
+1.00 (0.16%)
Aug 11, 2025, 1:30 PM CST
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 626.00 | 637.00 | 626.00 | 637.00 | 637.00 | 2.25% | 11,205,278 |
| Aug 7, 2025 | 623.00 | 633.00 | 618.00 | 623.00 | 623.00 | 0.32% | 15,020,941 |
| Aug 6, 2025 | 607.00 | 632.00 | 605.00 | 621.00 | 621.00 | -1.74% | 20,584,817 |
| Aug 5, 2025 | 600.00 | 636.00 | 600.00 | 632.00 | 632.00 | 6.58% | 20,744,641 |
| Aug 4, 2025 | 579.00 | 594.00 | 578.00 | 593.00 | 593.00 | 0.85% | 11,421,939 |
| Aug 1, 2025 | 558.00 | 597.00 | 556.00 | 588.00 | 588.00 | 3.70% | 24,599,551 |
| Jul 31, 2025 | 581.00 | 582.00 | 561.00 | 567.00 | 567.00 | 6.98% | 14,649,618 |
| Jul 30, 2025 | 528.00 | 533.00 | 520.00 | 530.00 | 530.00 | 0.95% | 7,550,698 |
| Jul 29, 2025 | 520.00 | 529.00 | 516.00 | 525.00 | 525.00 | 0.57% | 7,452,375 |
| Jul 28, 2025 | 524.00 | 529.00 | 520.00 | 522.00 | 522.00 | 0.97% | 7,197,367 |
| Jul 25, 2025 | 512.00 | 518.00 | 508.00 | 517.00 | 517.00 | -0.19% | 8,245,939 |
| Jul 24, 2025 | 515.00 | 519.00 | 508.00 | 518.00 | 518.00 | -0.38% | 9,313,038 |
| Jul 23, 2025 | 517.00 | 527.00 | 517.00 | 520.00 | 520.00 | 1.36% | 10,738,566 |
| Jul 22, 2025 | 515.00 | 533.00 | 508.00 | 513.00 | 513.00 | -0.39% | 13,643,239 |
| Jul 21, 2025 | 513.00 | 517.00 | 511.00 | 515.00 | 515.00 | 1.18% | 9,787,095 |
| Jul 18, 2025 | 499.00 | 509.00 | 499.00 | 509.00 | 509.00 | 2.00% | 7,404,100 |
| Jul 17, 2025 | 494.00 | 503.00 | 490.00 | 499.00 | 499.00 | -0.20% | 9,351,044 |
| Jul 16, 2025 | 500.00 | 513.00 | 495.50 | 500.00 | 500.00 | 1.21% | 23,643,485 |
| Jul 15, 2025 | 483.00 | 496.00 | 480.00 | 494.00 | 494.00 | 4.44% | 15,888,193 |
| Jul 14, 2025 | 478.50 | 482.50 | 472.50 | 473.00 | 473.00 | -2.07% | 7,066,369 |
| Jul 11, 2025 | 471.00 | 491.50 | 471.00 | 483.00 | 483.00 | 0.10% | 13,782,938 |
| Jul 10, 2025 | 458.00 | 485.50 | 458.00 | 482.50 | 482.50 | 6.98% | 23,105,872 |
| Jul 9, 2025 | 442.00 | 452.00 | 440.00 | 451.00 | 451.00 | -0.11% | 11,927,165 |
| Jul 8, 2025 | 450.00 | 455.00 | 446.50 | 451.50 | 451.50 | 0.33% | 10,849,637 |
| Jul 7, 2025 | 452.00 | 458.50 | 448.00 | 450.00 | 450.00 | -1.53% | 9,117,567 |
| Jul 4, 2025 | 451.50 | 461.50 | 450.50 | 457.00 | 457.00 | -0.44% | 14,779,732 |
| Jul 3, 2025 | 431.50 | 460.00 | 431.00 | 459.00 | 459.00 | 6.87% | 23,036,356 |
| Jul 2, 2025 | 421.50 | 434.50 | 421.00 | 429.50 | 429.50 | 0.35% | 6,750,670 |
| Jul 1, 2025 | 417.00 | 432.50 | 417.00 | 428.00 | 428.00 | 3.63% | 10,366,030 |
| Jun 30, 2025 | 420.50 | 425.00 | 413.00 | 413.00 | 413.00 | -2.59% | 5,309,385 |
| Jun 27, 2025 | 421.00 | 426.50 | 419.50 | 424.00 | 424.00 | 0.95% | 7,432,761 |
| Jun 26, 2025 | 422.50 | 424.50 | 418.00 | 420.00 | 420.00 | -0.83% | 7,443,699 |
| Jun 25, 2025 | 420.00 | 428.50 | 420.00 | 423.50 | 423.50 | 1.56% | 11,407,758 |
| Jun 24, 2025 | 402.00 | 418.00 | 402.00 | 417.00 | 417.00 | 4.25% | 11,630,480 |
| Jun 23, 2025 | 396.00 | 403.00 | 396.00 | 400.00 | 400.00 | - | 6,204,157 |
| Jun 20, 2025 | 402.00 | 406.00 | 398.50 | 400.00 | 400.00 | -0.99% | 19,758,029 |
| Jun 19, 2025 | 400.50 | 408.00 | 400.50 | 404.00 | 404.00 | 0.87% | 9,391,457 |
| Jun 18, 2025 | 395.00 | 402.00 | 394.00 | 400.50 | 400.50 | 1.39% | 5,652,190 |
| Jun 17, 2025 | 395.00 | 398.50 | 393.00 | 395.00 | 395.00 | -1.37% | 7,050,928 |
| Jun 16, 2025 | 398.00 | 401.00 | 396.50 | 400.50 | 393.50 | 0.63% | 5,098,369 |
| Jun 13, 2025 | 395.00 | 402.50 | 393.50 | 398.00 | 391.04 | -0.38% | 6,341,414 |
| Jun 12, 2025 | 405.50 | 405.50 | 399.00 | 399.50 | 392.52 | -0.62% | 4,796,057 |
| Jun 11, 2025 | 402.00 | 404.00 | 396.50 | 402.00 | 394.97 | - | 6,507,002 |
| Jun 10, 2025 | 398.00 | 403.50 | 398.00 | 402.00 | 394.97 | 1.13% | 7,097,415 |
| Jun 9, 2025 | 397.50 | 398.00 | 393.00 | 397.50 | 390.55 | 0.38% | 3,863,914 |
| Jun 6, 2025 | 395.00 | 399.00 | 392.50 | 396.00 | 389.08 | -0.50% | 7,661,774 |
| Jun 5, 2025 | 395.00 | 398.50 | 390.00 | 398.00 | 391.04 | 2.31% | 11,488,913 |
| Jun 4, 2025 | 382.00 | 389.00 | 379.00 | 389.00 | 382.20 | 2.50% | 10,840,090 |
| Jun 3, 2025 | 374.50 | 386.00 | 373.00 | 379.50 | 372.87 | 3.27% | 14,297,659 |
| Jun 2, 2025 | 381.00 | 381.00 | 366.00 | 367.50 | 361.08 | -1.74% | 5,974,623 |