Quaser Machine Tools, Inc. (TPEX:4563)
Taiwan · Delayed Price · Currency is TWD 59.30
-1.50 (-2.47%)
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 | 60.30 | 60.40 | 59.10 | 59.50 | 59.50 | -2.14% | 4,000 |
| Aug 11, 2025 | 62.40 | 63.20 | 60.00 | 60.80 | 60.80 | -7.03% | 683,689 |
| Aug 8, 2025 | 65.30 | 66.60 | 64.70 | 65.40 | 65.40 | 2.19% | 370,139 |
| Aug 7, 2025 | 65.30 | 65.50 | 64.00 | 64.00 | 64.00 | -1.39% | 158,701 |
| Aug 6, 2025 | 66.40 | 66.40 | 64.70 | 64.90 | 64.90 | -1.22% | 143,395 |
| Aug 5, 2025 | 66.20 | 66.90 | 65.60 | 65.70 | 65.70 | 0.31% | 260,664 |
| Aug 4, 2025 | 65.90 | 66.60 | 65.40 | 65.50 | 65.50 | -0.61% | 165,255 |
| Aug 1, 2025 | 63.80 | 66.60 | 62.60 | 65.90 | 65.90 | 3.29% | 326,328 |
| Jul 31, 2025 | 64.90 | 64.90 | 63.50 | 63.80 | 63.80 | -1.69% | 134,620 |
| Jul 30, 2025 | 63.70 | 66.50 | 63.50 | 64.90 | 64.90 | 3.18% | 335,780 |
| Jul 29, 2025 | 64.30 | 64.30 | 62.50 | 62.90 | 62.90 | -1.72% | 138,223 |
| Jul 28, 2025 | 64.20 | 64.90 | 62.60 | 64.00 | 64.00 | 0.16% | 124,658 |
| Jul 25, 2025 | 64.20 | 65.30 | 63.60 | 63.90 | 63.90 | -0.93% | 121,671 |
| Jul 24, 2025 | 64.50 | 65.60 | 63.60 | 64.50 | 64.50 | 0.16% | 162,546 |
| Jul 23, 2025 | 63.20 | 65.90 | 63.20 | 64.40 | 64.40 | 3.37% | 263,329 |
| Jul 22, 2025 | 65.10 | 65.20 | 62.30 | 62.30 | 62.30 | -4.15% | 210,379 |
| Jul 21, 2025 | 65.30 | 65.60 | 64.00 | 65.00 | 65.00 | 0.78% | 143,262 |
| Jul 18, 2025 | 64.70 | 67.40 | 64.20 | 64.50 | 64.50 | -0.62% | 352,640 |
| Jul 17, 2025 | 63.30 | 65.70 | 63.00 | 64.90 | 64.90 | 3.84% | 385,082 |
| Jul 16, 2025 | 61.60 | 63.40 | 61.30 | 62.50 | 62.50 | 1.46% | 207,980 |
| Jul 15, 2025 | 60.50 | 62.20 | 60.50 | 61.60 | 61.60 | 2.84% | 234,923 |
| Jul 14, 2025 | 60.80 | 60.80 | 59.90 | 59.90 | 59.90 | -1.64% | 91,047 |
| Jul 11, 2025 | 59.90 | 61.40 | 59.20 | 60.90 | 60.90 | -0.33% | 205,399 |
| Jul 10, 2025 | 60.40 | 61.50 | 60.30 | 61.10 | 61.10 | 0.99% | 107,286 |
| Jul 9, 2025 | 60.50 | 61.40 | 60.00 | 60.50 | 60.50 | - | 157,047 |
| Jul 8, 2025 | 62.40 | 62.40 | 60.40 | 60.50 | 60.50 | -2.58% | 204,383 |
| Jul 7, 2025 | 63.90 | 63.90 | 62.00 | 62.10 | 62.10 | -3.42% | 193,282 |
| Jul 4, 2025 | 67.80 | 67.80 | 64.30 | 64.30 | 64.30 | -4.32% | 472,792 |
| Jul 3, 2025 | 67.20 | 67.80 | 66.80 | 67.20 | 67.20 | - | 103,153 |
| Jul 2, 2025 | 67.90 | 67.90 | 66.90 | 67.20 | 67.20 | -1.03% | 134,342 |
| Jul 1, 2025 | 68.40 | 68.50 | 67.10 | 67.90 | 67.90 | 0.74% | 85,367 |
| Jun 30, 2025 | 70.00 | 70.00 | 67.40 | 67.40 | 67.40 | -3.16% | 204,806 |
| Jun 27, 2025 | 70.40 | 70.90 | 69.00 | 69.60 | 69.60 | -0.85% | 201,575 |
| Jun 26, 2025 | 69.80 | 72.50 | 69.80 | 70.20 | 70.20 | 1.01% | 336,644 |
| Jun 25, 2025 | 71.70 | 71.90 | 69.50 | 69.50 | 69.50 | -2.11% | 266,646 |
| Jun 24, 2025 | 67.60 | 71.50 | 67.60 | 71.00 | 71.00 | 5.34% | 560,772 |
| Jun 23, 2025 | 66.40 | 67.40 | 64.10 | 67.40 | 67.40 | 1.35% | 220,488 |
| Jun 20, 2025 | 66.90 | 67.80 | 64.90 | 66.50 | 66.50 | 1.22% | 276,707 |
| Jun 19, 2025 | 68.40 | 68.40 | 65.70 | 65.70 | 65.70 | -2.95% | 183,494 |
| Jun 18, 2025 | 66.60 | 69.20 | 65.80 | 67.70 | 67.70 | 3.52% | 343,029 |
| Jun 17, 2025 | 66.00 | 66.80 | 65.20 | 65.40 | 65.40 | -0.46% | 194,741 |
| Jun 16, 2025 | 66.80 | 66.80 | 64.70 | 65.70 | 65.70 | -0.90% | 131,371 |
| Jun 13, 2025 | 68.10 | 68.10 | 66.30 | 66.30 | 66.30 | -3.35% | 227,771 |
| Jun 12, 2025 | 68.60 | 69.30 | 68.00 | 68.60 | 68.60 | -0.29% | 149,982 |
| Jun 11, 2025 | 68.90 | 69.70 | 68.00 | 68.80 | 68.80 | 3.15% | 246,331 |
| Jun 10, 2025 | 67.10 | 67.90 | 66.70 | 66.70 | 66.70 | 0.30% | 191,926 |
| Jun 9, 2025 | 66.20 | 67.90 | 66.00 | 66.50 | 66.50 | 0.91% | 163,380 |
| Jun 6, 2025 | 67.70 | 67.70 | 65.70 | 65.90 | 65.90 | -2.37% | 130,301 |
| Jun 5, 2025 | 67.90 | 68.70 | 67.20 | 67.50 | 67.50 | -0.15% | 173,344 |
| Jun 4, 2025 | 65.80 | 68.10 | 65.80 | 67.60 | 67.60 | 4.81% | 252,700 |