Altek Corporation (TPE:3059)
Taiwan · Delayed Price · Currency is TWD 49.15
-0.85 (-1.70%)
Oct 23, 2025, 2:38 PM CST
Altek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 49.75 | 49.80 | 48.90 | 49.15 | 49.15 | -1.70% | 2,901,431 |
| Oct 22, 2025 | 48.90 | 50.70 | 48.65 | 50.00 | 50.00 | 1.94% | 7,845,257 |
| Oct 21, 2025 | 48.35 | 50.00 | 48.35 | 49.05 | 49.05 | 1.55% | 6,658,275 |
| Oct 20, 2025 | 47.50 | 48.45 | 47.00 | 48.30 | 48.30 | 2.33% | 4,451,530 |
| Oct 17, 2025 | 47.90 | 48.40 | 47.10 | 47.20 | 47.20 | -2.18% | 3,430,080 |
| Oct 16, 2025 | 48.30 | 48.55 | 47.80 | 48.25 | 48.25 | 0.94% | 3,305,604 |
| Oct 15, 2025 | 48.60 | 48.70 | 47.60 | 47.80 | 47.80 | -0.42% | 3,893,798 |
| Oct 14, 2025 | 50.50 | 51.00 | 48.00 | 48.00 | 48.00 | -3.81% | 5,405,532 |
| Oct 13, 2025 | 46.65 | 50.20 | 46.60 | 49.90 | 49.90 | -0.80% | 5,085,999 |
| Oct 9, 2025 | 51.30 | 51.60 | 50.10 | 50.30 | 50.30 | -1.76% | 4,397,717 |
| Oct 8, 2025 | 51.00 | 51.90 | 50.60 | 51.20 | 51.20 | - | 4,182,768 |
| Oct 7, 2025 | 51.40 | 51.70 | 50.90 | 51.20 | 51.20 | 0.59% | 3,194,503 |
| Oct 3, 2025 | 51.20 | 51.50 | 50.80 | 50.90 | 50.90 | 0.39% | 3,603,673 |
| Oct 2, 2025 | 51.60 | 51.60 | 50.50 | 50.70 | 50.70 | -0.78% | 4,493,012 |
| Oct 1, 2025 | 52.20 | 52.90 | 51.00 | 51.10 | 51.10 | -1.73% | 5,719,992 |
| Sep 30, 2025 | 51.50 | 52.00 | 50.80 | 52.00 | 52.00 | 1.76% | 4,227,091 |
| Sep 29, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - | - |
| Sep 26, 2025 | 52.40 | 52.50 | 50.40 | 51.10 | 51.10 | -3.22% | 7,950,446 |
| Sep 25, 2025 | 53.00 | 54.20 | 52.70 | 52.80 | 52.80 | 0.19% | 8,329,537 |
| Sep 24, 2025 | 52.80 | 53.60 | 52.20 | 52.70 | 52.70 | -0.19% | 6,843,229 |
| Sep 23, 2025 | 53.70 | 54.30 | 52.70 | 52.80 | 52.80 | -1.12% | 8,708,235 |
| Sep 22, 2025 | 53.80 | 54.40 | 52.50 | 53.40 | 53.40 | - | 8,959,118 |
| Sep 19, 2025 | 54.30 | 54.40 | 53.00 | 53.40 | 53.40 | 0.56% | 10,373,012 |
| Sep 18, 2025 | 56.00 | 56.60 | 52.60 | 53.10 | 53.10 | -4.32% | 23,061,342 |
| Sep 17, 2025 | 55.30 | 55.90 | 54.80 | 55.50 | 55.50 | 0.54% | 8,964,341 |
| Sep 16, 2025 | 56.20 | 58.40 | 54.30 | 55.20 | 55.20 | -0.90% | 27,209,746 |
| Sep 15, 2025 | 58.10 | 58.30 | 55.40 | 55.70 | 55.70 | -5.27% | 19,869,762 |
| Sep 12, 2025 | 58.00 | 59.60 | 56.80 | 58.80 | 58.80 | 2.98% | 31,814,094 |
| Sep 11, 2025 | 61.70 | 62.40 | 56.80 | 57.10 | 57.10 | -7.00% | 36,179,863 |
| Sep 10, 2025 | 62.70 | 62.70 | 60.30 | 61.40 | 61.40 | -1.29% | 23,802,981 |
| Sep 9, 2025 | 63.40 | 63.50 | 61.00 | 62.20 | 62.20 | -1.27% | 27,062,605 |
| Sep 8, 2025 | 60.00 | 64.90 | 57.40 | 63.00 | 63.00 | 6.60% | 78,607,480 |
| Sep 5, 2025 | 54.60 | 59.10 | 54.30 | 59.10 | 59.10 | 9.85% | 55,657,372 |
| Sep 4, 2025 | 54.30 | 55.50 | 52.10 | 53.80 | 53.80 | -0.74% | 32,662,766 |
| Sep 3, 2025 | 51.90 | 55.00 | 50.80 | 54.20 | 53.20 | 6.69% | 44,798,582 |
| Sep 2, 2025 | 52.40 | 53.20 | 50.20 | 50.80 | 49.86 | -0.97% | 29,300,507 |
| Sep 1, 2025 | 50.60 | 52.50 | 49.05 | 51.30 | 50.35 | 1.99% | 33,058,819 |
| Aug 29, 2025 | 51.00 | 51.10 | 49.70 | 50.30 | 49.37 | - | 10,378,943 |
| Aug 28, 2025 | 51.60 | 51.70 | 49.45 | 50.30 | 49.37 | -2.33% | 16,577,538 |
| Aug 27, 2025 | 52.60 | 52.90 | 50.60 | 51.50 | 50.55 | -1.34% | 22,538,096 |
| Aug 26, 2025 | 52.80 | 54.00 | 51.10 | 52.20 | 51.24 | - | 48,638,903 |
| Aug 25, 2025 | 49.10 | 52.20 | 48.60 | 52.20 | 51.24 | 9.89% | 49,469,526 |
| Aug 22, 2025 | 51.30 | 51.30 | 47.10 | 47.50 | 46.62 | -6.86% | 43,386,095 |
| Aug 21, 2025 | 47.00 | 51.00 | 47.00 | 51.00 | 50.06 | 9.80% | 56,480,533 |
| Aug 20, 2025 | 48.00 | 48.65 | 45.80 | 46.45 | 45.59 | -2.31% | 28,277,497 |
| Aug 19, 2025 | 47.55 | 48.90 | 46.05 | 47.55 | 46.67 | 0.74% | 16,390,479 |
| Aug 18, 2025 | 47.95 | 49.80 | 46.85 | 47.20 | 46.33 | 1.07% | 27,159,228 |
| Aug 15, 2025 | 45.50 | 47.55 | 44.60 | 46.70 | 45.84 | 4.01% | 22,717,469 |
| Aug 14, 2025 | 45.60 | 45.90 | 44.60 | 44.90 | 44.07 | 0.67% | 15,118,824 |
| Aug 13, 2025 | 44.35 | 45.80 | 43.40 | 44.60 | 43.78 | 1.36% | 23,211,785 |