Altek Corporation (TPE:3059)
Taiwan · Delayed Price · Currency is TWD 38.10
-0.20 (-0.52%)
Sep 18, 2026, 1:15 PM CST
Altek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 37.90 | 38.30 | 37.85 | 38.30 | 38.30 | 1.19% | 928,273 |
| Sep 16, 2026 | 37.20 | 37.85 | 37.20 | 37.85 | 37.85 | 1.47% | 690,924 |
| Sep 15, 2026 | 37.60 | 37.70 | 37.05 | 37.30 | 37.30 | 0.13% | 949,694 |
| Sep 14, 2026 | 37.25 | 37.55 | 36.60 | 37.25 | 37.25 | - | 841,905 |
| Sep 11, 2026 | 37.40 | 37.75 | 37.20 | 37.25 | 37.25 | -1.46% | 1,123,309 |
| Sep 10, 2026 | 38.00 | 38.00 | 37.70 | 37.80 | 37.80 | -0.53% | 623,267 |
| Sep 9, 2026 | 37.65 | 38.00 | 37.65 | 38.00 | 38.00 | 1.33% | 956,120 |
| Sep 8, 2026 | 39.05 | 39.20 | 38.40 | 38.50 | 37.50 | -1.28% | 1,564,340 |
| Sep 7, 2026 | 39.60 | 39.60 | 38.90 | 39.00 | 37.99 | -0.76% | 1,028,974 |
| Sep 4, 2026 | 38.90 | 39.30 | 38.30 | 39.30 | 38.28 | 2.21% | 1,268,968 |
| Sep 3, 2026 | 40.05 | 40.45 | 38.40 | 38.45 | 37.45 | -2.90% | 2,551,840 |
| Sep 2, 2026 | 39.25 | 40.25 | 39.00 | 39.60 | 38.57 | 1.02% | 2,364,602 |
| Sep 1, 2026 | 39.60 | 39.95 | 39.15 | 39.20 | 38.18 | -0.88% | 1,545,156 |
| Aug 31, 2026 | 39.35 | 39.80 | 39.20 | 39.55 | 38.52 | -0.75% | 988,334 |
| Aug 28, 2026 | 40.45 | 40.45 | 39.65 | 39.85 | 38.82 | -0.37% | 1,602,297 |
| Aug 27, 2026 | 40.00 | 40.45 | 39.85 | 40.00 | 38.96 | 0.76% | 1,907,247 |
| Aug 26, 2026 | 39.10 | 40.10 | 39.05 | 39.70 | 38.67 | 1.66% | 1,543,627 |
| Aug 25, 2026 | 39.20 | 39.20 | 38.20 | 39.05 | 38.04 | -0.38% | 1,168,200 |
| Aug 24, 2026 | 39.60 | 39.95 | 39.20 | 39.20 | 38.18 | - | 915,761 |
| Aug 21, 2026 | 39.20 | 39.80 | 38.95 | 39.20 | 38.18 | -0.51% | 1,051,419 |
| Aug 20, 2026 | 39.90 | 40.20 | 39.25 | 39.40 | 38.38 | 0.38% | 1,130,884 |
| Aug 19, 2026 | 39.30 | 39.95 | 38.70 | 39.25 | 38.23 | -0.13% | 1,366,977 |
| Aug 18, 2026 | 40.85 | 41.00 | 39.25 | 39.30 | 38.28 | -3.79% | 2,467,762 |
| Aug 17, 2026 | 41.00 | 41.80 | 40.80 | 40.85 | 39.79 | 0.12% | 4,348,821 |
| Aug 14, 2026 | 40.85 | 41.20 | 40.35 | 40.80 | 39.74 | 0.12% | 1,937,307 |
| Aug 13, 2026 | 41.15 | 41.30 | 40.75 | 40.75 | 39.69 | -0.12% | 1,775,817 |
| Aug 12, 2026 | 40.40 | 41.10 | 40.35 | 40.80 | 39.74 | 1.12% | 1,890,383 |
| Aug 11, 2026 | 40.90 | 40.90 | 40.05 | 40.35 | 39.30 | -1.10% | 1,316,739 |
| Aug 10, 2026 | 40.40 | 41.20 | 40.20 | 40.80 | 39.74 | 1.62% | 1,367,492 |
| Aug 7, 2026 | 40.75 | 41.00 | 39.95 | 40.15 | 39.11 | -0.74% | 1,614,955 |
| Aug 6, 2026 | 40.00 | 40.65 | 39.35 | 40.45 | 39.40 | 1.12% | 1,407,425 |
| Aug 5, 2026 | 39.55 | 40.35 | 39.55 | 40.00 | 38.96 | 2.70% | 2,084,802 |
| Aug 4, 2026 | 38.50 | 39.50 | 38.35 | 38.95 | 37.94 | 1.56% | 1,622,619 |
| Aug 3, 2026 | 38.30 | 38.95 | 37.75 | 38.35 | 37.35 | 0.13% | 1,849,935 |
| Jul 31, 2026 | 38.20 | 38.50 | 37.65 | 38.30 | 37.31 | 5.66% | 1,916,155 |
| Jul 30, 2026 | 37.25 | 37.90 | 36.15 | 36.25 | 35.31 | -3.33% | 2,076,444 |
| Jul 29, 2026 | 39.00 | 39.00 | 36.50 | 37.50 | 36.53 | -2.22% | 3,163,385 |
| Jul 28, 2026 | 39.90 | 39.90 | 38.30 | 38.35 | 37.35 | -4.96% | 2,260,929 |
| Jul 27, 2026 | 40.00 | 40.85 | 39.85 | 40.35 | 39.30 | 0.88% | 1,448,258 |
| Jul 24, 2026 | 40.40 | 41.20 | 39.80 | 40.00 | 38.96 | -1.60% | 1,975,728 |
| Jul 23, 2026 | 41.40 | 41.75 | 40.35 | 40.65 | 39.59 | -1.93% | 2,607,830 |
| Jul 22, 2026 | 41.80 | 42.35 | 41.40 | 41.45 | 40.37 | 0.36% | 2,176,591 |
| Jul 21, 2026 | 41.40 | 41.45 | 41.00 | 41.30 | 40.23 | 1.72% | 1,203,828 |
| Jul 20, 2026 | 41.85 | 41.95 | 39.60 | 40.60 | 39.55 | -2.29% | 2,660,716 |
| Jul 17, 2026 | 43.00 | 43.50 | 41.35 | 41.55 | 40.47 | -6.10% | 3,693,732 |
| Jul 16, 2026 | 45.10 | 45.10 | 44.05 | 44.25 | 43.10 | -2.75% | 2,373,336 |
| Jul 15, 2026 | 45.10 | 45.60 | 44.50 | 45.50 | 44.32 | 1.90% | 2,225,253 |
| Jul 14, 2026 | 46.05 | 46.15 | 42.45 | 44.65 | 43.49 | -2.83% | 4,867,021 |
| Jul 13, 2026 | 46.75 | 47.75 | 45.60 | 45.95 | 44.76 | -1.18% | 3,454,700 |
| Jul 9, 2026 | 47.20 | 48.05 | 46.50 | 46.50 | 45.29 | -1.06% | 2,937,549 |