Sanlien Technology Corp. (TPEX:5493)
Taiwan · Delayed Price · Currency is TWD 91.40
+0.10 (0.11%)
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 | 90.40 | 91.60 | 88.10 | 91.40 | 91.40 | 0.11% | 474,140 |
| Aug 11, 2025 | 92.10 | 93.30 | 90.10 | 91.30 | 91.30 | -0.65% | 354,829 |
| Aug 8, 2025 | 90.30 | 92.50 | 89.30 | 91.90 | 91.90 | 2.34% | 283,631 |
| Aug 7, 2025 | 90.80 | 91.80 | 89.40 | 89.80 | 89.80 | -0.33% | 232,939 |
| Aug 6, 2025 | 91.80 | 91.80 | 89.80 | 90.10 | 90.10 | -1.85% | 224,261 |
| Aug 5, 2025 | 95.70 | 95.70 | 91.80 | 91.80 | 91.80 | -2.75% | 585,183 |
| Aug 4, 2025 | 89.90 | 96.10 | 88.50 | 94.40 | 94.40 | 7.27% | 1,302,442 |
| Aug 1, 2025 | 87.70 | 88.20 | 86.60 | 88.00 | 88.00 | 0.34% | 247,745 |
| Jul 31, 2025 | 88.40 | 88.50 | 86.70 | 87.70 | 87.70 | -0.23% | 280,992 |
| Jul 30, 2025 | 86.10 | 88.50 | 86.00 | 87.90 | 87.90 | 2.09% | 359,333 |
| Jul 29, 2025 | 85.70 | 88.50 | 85.60 | 86.10 | 86.10 | 0.35% | 317,594 |
| Jul 28, 2025 | 81.50 | 87.30 | 81.50 | 85.80 | 85.80 | 7.25% | 579,062 |
| Jul 25, 2025 | 80.00 | 80.60 | 79.00 | 80.00 | 80.00 | 0.25% | 242,500 |
| Jul 24, 2025 | 77.00 | 80.30 | 77.00 | 79.80 | 79.80 | 1.79% | 128,997 |
| Jul 23, 2025 | 78.80 | 78.80 | 77.80 | 78.40 | 78.40 | 1.03% | 27,353 |
| Jul 22, 2025 | 80.50 | 80.50 | 77.20 | 77.60 | 77.60 | -2.76% | 165,355 |
| Jul 21, 2025 | 79.20 | 81.60 | 79.00 | 79.80 | 79.80 | 0.88% | 189,774 |
| Jul 18, 2025 | 79.10 | 80.00 | 78.30 | 79.10 | 79.10 | 1.15% | 103,288 |
| Jul 17, 2025 | 78.40 | 79.50 | 78.20 | 78.20 | 78.20 | 0.26% | 104,645 |
| Jul 16, 2025 | 78.20 | 80.30 | 76.80 | 78.00 | 78.00 | 0.65% | 192,600 |
| Jul 15, 2025 | 76.10 | 78.50 | 76.10 | 77.50 | 77.50 | 2.51% | 126,435 |
| Jul 14, 2025 | 77.00 | 77.00 | 75.00 | 75.60 | 75.60 | -2.70% | 111,198 |
| Jul 11, 2025 | 77.90 | 80.80 | 77.70 | 77.70 | 77.70 | 0.39% | 479,396 |
| Jul 10, 2025 | 74.70 | 78.50 | 74.40 | 77.40 | 77.40 | 8.25% | 430,829 |
| Jul 9, 2025 | 71.20 | 71.70 | 71.10 | 71.50 | 71.50 | 1.42% | 26,258 |
| Jul 8, 2025 | 72.50 | 72.50 | 70.50 | 70.50 | 70.50 | -1.12% | 76,231 |
| Jul 7, 2025 | 72.20 | 72.70 | 71.20 | 71.30 | 71.30 | -1.79% | 37,092 |
| Jul 4, 2025 | 73.90 | 74.00 | 72.60 | 72.60 | 72.60 | -0.68% | 58,741 |
| Jul 3, 2025 | 74.60 | 75.30 | 73.10 | 73.10 | 73.10 | -1.62% | 186,034 |
| Jul 2, 2025 | 72.00 | 74.30 | 72.00 | 74.30 | 74.30 | 2.77% | 191,914 |
| Jul 1, 2025 | 71.60 | 73.40 | 71.60 | 72.30 | 72.30 | 1.97% | 162,465 |
| Jun 30, 2025 | 72.20 | 72.50 | 70.50 | 70.90 | 70.90 | -0.70% | 56,786 |
| Jun 27, 2025 | 71.80 | 72.70 | 71.00 | 71.40 | 71.40 | -0.42% | 45,410 |
| Jun 26, 2025 | 71.50 | 72.50 | 71.50 | 71.70 | 71.70 | 0.99% | 61,208 |
| Jun 25, 2025 | 72.00 | 72.00 | 70.80 | 71.00 | 71.00 | 0.28% | 36,414 |
| Jun 24, 2025 | 70.70 | 71.50 | 70.60 | 70.80 | 70.80 | 1.14% | 79,492 |
| Jun 23, 2025 | 69.10 | 73.10 | 68.00 | 70.00 | 70.00 | 1.45% | 195,079 |
| Jun 20, 2025 | 68.80 | 70.00 | 66.80 | 69.00 | 69.00 | -0.72% | 131,737 |
| Jun 19, 2025 | 69.40 | 69.80 | 69.20 | 69.50 | 69.50 | -1.00% | 45,307 |
| Jun 18, 2025 | 69.60 | 70.40 | 69.50 | 70.20 | 70.20 | 2.03% | 38,603 |
| Jun 17, 2025 | 69.00 | 69.80 | 68.50 | 68.80 | 68.80 | 0.44% | 64,500 |
| Jun 16, 2025 | 68.60 | 69.10 | 67.80 | 68.50 | 68.50 | -1.01% | 66,161 |
| Jun 13, 2025 | 71.00 | 71.20 | 69.00 | 69.20 | 69.20 | -3.62% | 143,670 |
| Jun 12, 2025 | 72.90 | 72.90 | 71.80 | 71.80 | 71.80 | -0.42% | 21,934 |
| Jun 11, 2025 | 71.50 | 72.60 | 71.50 | 72.10 | 72.10 | - | 49,930 |
| Jun 10, 2025 | 73.20 | 73.20 | 72.00 | 72.10 | 72.10 | 0.42% | 68,257 |
| Jun 9, 2025 | 72.10 | 74.00 | 71.20 | 71.80 | 71.80 | -0.42% | 94,471 |
| Jun 6, 2025 | 72.70 | 73.60 | 72.00 | 72.10 | 72.10 | -0.14% | 193,137 |
| Jun 5, 2025 | 71.10 | 73.30 | 70.90 | 72.20 | 72.20 | 2.12% | 205,897 |
| Jun 4, 2025 | 70.50 | 72.50 | 69.90 | 70.70 | 70.70 | 1.73% | 74,530 |