Cincon Electronics Co., Ltd. (TPEX:3332)
Taiwan · Delayed Price · Currency is TWD 62.20
+5.60 (9.89%)
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 | 57.60 | 62.20 | 57.60 | 62.20 | 62.20 | 9.89% | 1,489,567 |
| Aug 11, 2025 | 59.80 | 59.80 | 56.10 | 56.60 | 56.60 | 4.04% | 550,622 |
| Aug 8, 2025 | 54.30 | 57.90 | 52.90 | 54.40 | 54.40 | 0.93% | 127,169 |
| Aug 7, 2025 | 52.60 | 54.10 | 51.90 | 53.90 | 53.90 | 1.51% | 35,666 |
| Aug 6, 2025 | 53.90 | 55.80 | 53.10 | 53.10 | 53.10 | -1.48% | 106,806 |
| Aug 5, 2025 | 51.40 | 53.90 | 50.70 | 53.90 | 53.90 | 4.86% | 164,577 |
| Aug 4, 2025 | 47.40 | 51.50 | 46.00 | 51.40 | 51.40 | 6.75% | 157,280 |
| Aug 1, 2025 | 47.40 | 50.00 | 47.00 | 48.15 | 48.15 | -1.33% | 46,915 |
| Jul 31, 2025 | 49.45 | 49.45 | 48.80 | 48.80 | 48.80 | -2.59% | 33,180 |
| Jul 30, 2025 | 48.15 | 50.20 | 48.10 | 50.10 | 50.10 | 4.38% | 29,162 |
| Jul 29, 2025 | 49.00 | 49.60 | 48.00 | 48.00 | 48.00 | -3.13% | 45,530 |
| Jul 28, 2025 | 50.90 | 50.90 | 48.70 | 49.55 | 49.55 | -2.46% | 74,617 |
| Jul 25, 2025 | 52.10 | 52.10 | 50.80 | 50.80 | 50.80 | -4.15% | 109,306 |
| Jul 24, 2025 | 55.50 | 57.20 | 51.80 | 53.00 | 53.00 | 0.38% | 530,827 |
| Jul 23, 2025 | 48.75 | 52.80 | 48.75 | 52.80 | 52.80 | 10.00% | 206,390 |
| Jul 22, 2025 | 49.20 | 51.40 | 47.00 | 48.00 | 48.00 | 1.91% | 498,659 |
| Jul 21, 2025 | 43.40 | 47.10 | 43.30 | 47.10 | 47.10 | 9.92% | 117,850 |
| Jul 18, 2025 | 43.10 | 43.10 | 42.55 | 42.85 | 42.85 | -0.46% | 13,075 |
| Jul 17, 2025 | 43.65 | 43.65 | 43.05 | 43.05 | 43.05 | 0.82% | 18,530 |
| Jul 16, 2025 | 42.65 | 42.80 | 42.20 | 42.70 | 42.70 | 0.23% | 37,468 |
| Jul 15, 2025 | 42.40 | 43.20 | 42.40 | 42.60 | 42.60 | 0.24% | 35,477 |
| Jul 14, 2025 | 43.20 | 43.35 | 42.50 | 42.50 | 42.50 | -1.51% | 49,770 |
| Jul 11, 2025 | 43.50 | 45.00 | 43.15 | 43.15 | 43.15 | -2.04% | 94,734 |
| Jul 10, 2025 | 45.40 | 46.65 | 44.05 | 44.05 | 44.05 | -3.61% | 181,178 |
| Jul 9, 2025 | 42.50 | 45.70 | 42.50 | 45.70 | 45.70 | 9.99% | 177,050 |
| Jul 8, 2025 | 42.15 | 42.30 | 41.25 | 41.55 | 41.55 | -2.35% | 31,515 |
| Jul 7, 2025 | 43.30 | 44.05 | 42.55 | 42.55 | 42.55 | -2.41% | 48,033 |
| Jul 4, 2025 | 45.60 | 46.00 | 43.30 | 43.60 | 43.60 | -4.39% | 86,693 |
| Jul 3, 2025 | 47.05 | 47.05 | 45.60 | 45.60 | 45.60 | -2.04% | 49,328 |
| Jul 2, 2025 | 46.85 | 47.20 | 46.50 | 46.55 | 46.55 | 0.22% | 15,501 |
| Jul 1, 2025 | 46.10 | 47.20 | 46.10 | 46.45 | 46.45 | 0.98% | 99,930 |
| Jun 30, 2025 | 49.45 | 49.55 | 46.00 | 46.00 | 46.00 | -7.26% | 155,784 |
| Jun 27, 2025 | 51.00 | 51.30 | 49.60 | 49.60 | 49.60 | -1.00% | 54,431 |
| Jun 26, 2025 | 51.90 | 52.00 | 50.00 | 50.10 | 50.10 | -4.57% | 41,119 |
| Jun 25, 2025 | 51.70 | 52.50 | 51.10 | 52.50 | 52.50 | 0.57% | 43,881 |
| Jun 24, 2025 | 51.60 | 54.20 | 51.60 | 52.20 | 52.20 | 1.56% | 86,243 |
| Jun 23, 2025 | 50.30 | 52.00 | 49.50 | 51.40 | 51.40 | -1.34% | 78,802 |
| Jun 20, 2025 | 53.40 | 53.40 | 50.10 | 52.10 | 52.10 | -2.62% | 131,671 |
| Jun 19, 2025 | 56.80 | 56.80 | 53.50 | 53.50 | 53.50 | -5.81% | 88,124 |
| Jun 18, 2025 | 56.90 | 58.10 | 56.20 | 56.80 | 56.80 | -1.56% | 112,515 |
| Jun 17, 2025 | 59.20 | 62.40 | 57.70 | 57.70 | 57.70 | -1.03% | 589,319 |
| Jun 16, 2025 | 52.90 | 58.30 | 52.80 | 58.30 | 58.30 | 10.00% | 404,768 |
| Jun 13, 2025 | 55.60 | 56.30 | 53.00 | 53.00 | 53.00 | -5.69% | 138,658 |
| Jun 12, 2025 | 55.70 | 57.80 | 53.50 | 56.20 | 56.20 | 0.90% | 165,859 |
| Jun 11, 2025 | 58.60 | 58.60 | 54.50 | 55.70 | 55.70 | 4.50% | 579,821 |
| Jun 10, 2025 | 53.00 | 54.00 | 50.30 | 53.30 | 53.30 | 1.33% | 382,534 |
| Jun 9, 2025 | 51.00 | 53.00 | 50.70 | 52.60 | 52.60 | 9.02% | 525,232 |
| Jun 6, 2025 | 43.85 | 48.25 | 43.85 | 48.25 | 48.25 | 9.91% | 381,053 |
| Jun 5, 2025 | 44.65 | 44.65 | 43.80 | 43.90 | 43.90 | -0.11% | 18,632 |
| Jun 4, 2025 | 46.00 | 46.20 | 43.95 | 43.95 | 43.95 | 1.85% | 33,355 |