YoungQin International Co., Ltd. (TPEX:2755)
Taiwan · Delayed Price · Currency is TWD 150.00
-1.00 (-0.66%)
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 | 152.00 | 153.50 | 149.00 | 150.00 | 150.00 | -0.66% | 147,201 |
| Aug 11, 2025 | 150.00 | 153.50 | 149.00 | 151.00 | 151.00 | 2.72% | 242,372 |
| Aug 8, 2025 | 144.50 | 148.00 | 144.50 | 147.00 | 147.00 | 1.73% | 61,657 |
| Aug 7, 2025 | 143.00 | 145.00 | 142.50 | 144.50 | 144.50 | 0.70% | 56,252 |
| Aug 6, 2025 | 140.50 | 145.00 | 140.50 | 143.50 | 143.50 | 2.14% | 112,697 |
| Aug 5, 2025 | 141.00 | 141.00 | 140.00 | 140.50 | 140.50 | -0.71% | 27,084 |
| Aug 4, 2025 | 139.00 | 141.50 | 139.00 | 141.50 | 141.50 | 1.80% | 19,923 |
| Aug 1, 2025 | 139.00 | 142.50 | 138.50 | 139.00 | 139.00 | - | 26,201 |
| Jul 31, 2025 | 138.50 | 141.00 | 138.00 | 139.00 | 139.00 | -1.77% | 71,794 |
| Jul 30, 2025 | 140.50 | 142.50 | 140.00 | 141.50 | 138.53 | 0.71% | 66,701 |
| Jul 29, 2025 | 142.00 | 142.00 | 139.50 | 140.50 | 137.55 | -1.75% | 60,646 |
| Jul 28, 2025 | 141.00 | 145.00 | 141.00 | 143.00 | 140.00 | 2.14% | 106,994 |
| Jul 25, 2025 | 139.50 | 140.00 | 139.50 | 140.00 | 137.06 | 0.72% | 29,988 |
| Jul 24, 2025 | 138.00 | 139.50 | 138.00 | 139.00 | 136.08 | 0.72% | 30,374 |
| Jul 23, 2025 | 137.50 | 139.00 | 137.50 | 138.00 | 135.10 | 0.73% | 34,158 |
| Jul 22, 2025 | 139.00 | 139.50 | 137.00 | 137.00 | 134.12 | -1.44% | 64,396 |
| Jul 21, 2025 | 140.00 | 140.50 | 139.00 | 139.00 | 136.08 | -0.71% | 32,028 |
| Jul 18, 2025 | 141.00 | 141.50 | 140.00 | 140.00 | 137.06 | -0.36% | 37,734 |
| Jul 17, 2025 | 140.50 | 141.00 | 140.50 | 140.50 | 137.55 | 0.36% | 20,193 |
| Jul 16, 2025 | 142.50 | 142.50 | 140.00 | 140.00 | 137.06 | -0.36% | 31,167 |
| Jul 15, 2025 | 142.50 | 142.50 | 140.00 | 140.50 | 137.55 | -1.40% | 71,584 |
| Jul 14, 2025 | 143.00 | 145.50 | 142.50 | 142.50 | 139.51 | 1.42% | 110,065 |
| Jul 11, 2025 | 140.00 | 141.50 | 139.50 | 140.50 | 137.55 | 0.36% | 48,440 |
| Jul 10, 2025 | 140.50 | 141.50 | 139.00 | 140.00 | 137.06 | -0.36% | 66,915 |
| Jul 9, 2025 | 138.00 | 142.50 | 138.00 | 140.50 | 137.55 | 2.18% | 31,045 |
| Jul 8, 2025 | 141.50 | 142.00 | 137.00 | 137.50 | 134.61 | -3.85% | 155,829 |
| Jul 7, 2025 | 143.50 | 144.00 | 141.50 | 143.00 | 140.00 | -0.35% | 28,306 |
| Jul 4, 2025 | 145.00 | 146.50 | 142.50 | 143.50 | 140.49 | 0.35% | 101,380 |
| Jul 3, 2025 | 147.50 | 148.50 | 143.00 | 143.00 | 140.00 | -2.72% | 71,541 |
| Jul 2, 2025 | 147.50 | 148.50 | 147.00 | 147.00 | 143.91 | -0.34% | 30,904 |
| Jul 1, 2025 | 148.50 | 150.00 | 145.50 | 147.50 | 144.40 | -0.34% | 69,432 |
| Jun 30, 2025 | 146.50 | 149.50 | 146.50 | 148.00 | 144.89 | 1.02% | 55,494 |
| Jun 27, 2025 | 144.50 | 148.50 | 144.50 | 146.50 | 143.43 | 2.45% | 156,549 |
| Jun 26, 2025 | 142.00 | 143.00 | 142.00 | 143.00 | 140.00 | 0.70% | 12,475 |
| Jun 25, 2025 | 143.00 | 143.00 | 142.00 | 142.00 | 139.02 | -0.35% | 14,268 |
| Jun 24, 2025 | 143.00 | 145.50 | 142.50 | 142.50 | 139.51 | - | 58,375 |
| Jun 23, 2025 | 140.00 | 143.00 | 139.50 | 142.50 | 139.51 | 1.06% | 41,341 |
| Jun 20, 2025 | 139.50 | 142.00 | 139.00 | 141.00 | 138.04 | 0.71% | 27,127 |
| Jun 19, 2025 | 140.00 | 142.50 | 139.00 | 140.00 | 137.06 | - | 44,633 |
| Jun 18, 2025 | 139.00 | 140.00 | 139.00 | 140.00 | 137.06 | 1.08% | 32,327 |
| Jun 17, 2025 | 140.50 | 142.00 | 138.00 | 138.50 | 135.59 | -1.42% | 60,814 |
| Jun 16, 2025 | 144.50 | 144.50 | 140.50 | 140.50 | 137.55 | -3.10% | 79,062 |
| Jun 13, 2025 | 142.50 | 145.00 | 140.00 | 145.00 | 141.96 | 1.05% | 76,108 |
| Jun 12, 2025 | 143.00 | 145.50 | 143.00 | 143.50 | 140.49 | - | 34,831 |
| Jun 11, 2025 | 152.00 | 152.00 | 143.00 | 143.50 | 140.49 | -2.38% | 256,077 |
| Jun 10, 2025 | 144.50 | 148.50 | 143.00 | 147.00 | 143.91 | 6.14% | 320,366 |
| Jun 9, 2025 | 136.50 | 138.50 | 133.00 | 138.50 | 135.59 | 1.84% | 81,544 |
| Jun 6, 2025 | 135.50 | 136.00 | 135.00 | 136.00 | 133.15 | 0.37% | 17,806 |
| Jun 5, 2025 | 136.00 | 137.00 | 135.50 | 135.50 | 132.66 | - | 31,518 |
| Jun 4, 2025 | 137.50 | 140.50 | 135.00 | 135.50 | 132.66 | -0.73% | 148,367 |