Kura Sushi Asia Co., Ltd. (TPEX:2754)
Taiwan · Delayed Price · Currency is TWD 88.00
+1.10 (1.27%)
Aug 12, 2025, 1:30 PM CST
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 87.50 | 88.80 | 87.50 | 88.00 | 88.00 | 1.27% | 76,998 |
| Aug 11, 2025 | 87.50 | 87.50 | 86.40 | 86.90 | 86.90 | -0.11% | 47,301 |
| Aug 8, 2025 | 87.80 | 88.00 | 87.00 | 87.00 | 87.00 | -1.14% | 32,855 |
| Aug 7, 2025 | 87.00 | 88.00 | 86.70 | 88.00 | 88.00 | 1.62% | 72,565 |
| Aug 6, 2025 | 86.30 | 86.80 | 86.00 | 86.60 | 86.60 | 0.35% | 15,522 |
| Aug 5, 2025 | 85.50 | 86.60 | 85.50 | 86.30 | 86.30 | 0.82% | 33,260 |
| Aug 4, 2025 | 85.10 | 86.30 | 85.10 | 85.60 | 85.60 | 0.59% | 29,705 |
| Aug 1, 2025 | 85.20 | 85.90 | 84.70 | 85.10 | 85.10 | -0.12% | 23,165 |
| Jul 31, 2025 | 85.50 | 85.60 | 85.00 | 85.20 | 85.20 | -0.23% | 16,070 |
| Jul 30, 2025 | 85.10 | 86.70 | 85.10 | 85.40 | 85.40 | -0.70% | 16,518 |
| Jul 29, 2025 | 85.70 | 86.50 | 85.70 | 86.00 | 86.00 | 0.23% | 27,504 |
| Jul 28, 2025 | 86.10 | 86.10 | 85.30 | 85.80 | 85.80 | -0.35% | 12,498 |
| Jul 25, 2025 | 85.50 | 86.50 | 85.40 | 86.10 | 86.10 | 0.70% | 33,110 |
| Jul 24, 2025 | 84.50 | 85.70 | 84.50 | 85.50 | 85.50 | 2.03% | 33,864 |
| Jul 23, 2025 | 83.50 | 84.50 | 83.40 | 83.80 | 83.80 | 0.36% | 21,504 |
| Jul 22, 2025 | 84.50 | 84.60 | 83.20 | 83.50 | 83.50 | -1.18% | 21,505 |
| Jul 21, 2025 | 86.80 | 86.80 | 84.20 | 84.50 | 84.50 | -1.63% | 19,928 |
| Jul 18, 2025 | 86.30 | 86.30 | 85.70 | 85.90 | 85.90 | -0.46% | 4,023 |
| Jul 17, 2025 | 87.40 | 87.60 | 85.00 | 86.30 | 86.30 | -1.37% | 52,948 |
| Jul 16, 2025 | 85.70 | 87.50 | 85.70 | 87.50 | 87.50 | 1.86% | 63,728 |
| Jul 15, 2025 | 83.60 | 85.90 | 83.60 | 85.90 | 85.90 | 0.82% | 19,974 |
| Jul 14, 2025 | 85.20 | 87.50 | 85.20 | 85.20 | 85.20 | - | 52,836 |
| Jul 11, 2025 | 83.20 | 86.30 | 81.50 | 85.20 | 85.20 | 2.28% | 67,084 |
| Jul 10, 2025 | 83.30 | 83.40 | 82.30 | 83.30 | 83.30 | -0.12% | 11,748 |
| Jul 9, 2025 | 82.50 | 84.90 | 82.50 | 83.40 | 83.40 | 1.09% | 26,100 |
| Jul 8, 2025 | 82.70 | 82.70 | 81.50 | 82.50 | 82.50 | -1.08% | 9,645 |
| Jul 7, 2025 | 83.50 | 83.50 | 82.90 | 83.40 | 83.40 | -0.12% | 13,176 |
| Jul 4, 2025 | 84.90 | 84.90 | 83.30 | 83.50 | 83.50 | -2.34% | 20,157 |
| Jul 3, 2025 | 86.30 | 87.50 | 85.50 | 85.50 | 85.50 | -0.93% | 21,686 |
| Jul 2, 2025 | 86.00 | 86.50 | 85.80 | 86.30 | 86.30 | 0.12% | 24,830 |
| Jul 1, 2025 | 90.00 | 90.00 | 85.50 | 86.20 | 86.20 | 1.65% | 162,435 |
| Jun 30, 2025 | 81.30 | 85.20 | 81.30 | 84.80 | 84.80 | 4.31% | 88,304 |
| Jun 27, 2025 | 83.00 | 83.90 | 81.30 | 81.30 | 81.30 | -2.17% | 47,432 |
| Jun 26, 2025 | 81.10 | 83.10 | 81.00 | 83.10 | 83.10 | 3.10% | 66,066 |
| Jun 25, 2025 | 81.40 | 81.40 | 80.30 | 80.60 | 80.60 | -0.12% | 22,798 |
| Jun 24, 2025 | 80.00 | 81.50 | 79.90 | 80.70 | 80.70 | 2.15% | 113,204 |
| Jun 23, 2025 | 79.90 | 80.50 | 79.00 | 79.00 | 79.00 | 2.33% | 38,926 |
| Jun 20, 2025 | 77.20 | 77.20 | 76.90 | 77.20 | 77.20 | -1.15% | 14,450 |
| Jun 19, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -1.14% | 2,127 |
| Jun 18, 2025 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | 0.25% | 15,150 |
| Jun 17, 2025 | 79.00 | 80.50 | 77.60 | 78.80 | 78.80 | -0.88% | 31,298 |
| Jun 16, 2025 | 77.80 | 79.60 | 77.80 | 79.50 | 79.50 | 0.25% | 13,317 |
| Jun 13, 2025 | 79.50 | 79.50 | 77.20 | 79.30 | 79.30 | -0.13% | 24,602 |
| Jun 12, 2025 | 80.90 | 80.90 | 79.40 | 79.40 | 79.40 | -0.38% | 6,800 |
| Jun 11, 2025 | 80.10 | 80.40 | 79.70 | 79.70 | 79.70 | 0.38% | 16,861 |
| Jun 10, 2025 | 79.40 | 79.70 | 79.40 | 79.40 | 79.40 | 1.15% | 8,214 |
| Jun 9, 2025 | 75.30 | 78.50 | 75.20 | 78.50 | 78.50 | 1.55% | 23,950 |
| Jun 6, 2025 | 78.80 | 79.30 | 77.30 | 77.30 | 77.30 | -2.89% | 14,737 |
| Jun 5, 2025 | 79.40 | 79.60 | 79.40 | 79.60 | 79.60 | 0.25% | 6,126 |
| Jun 4, 2025 | 79.80 | 79.80 | 78.30 | 79.40 | 79.40 | 1.15% | 25,014 |