Softstar Entertainment Inc. (TPEX:6111)
Taiwan · Delayed Price · Currency is TWD 50.90
+0.95 (1.90%)
Aug 12, 2025, 2:31 PM CST
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 50.90 | 51.40 | 50.10 | 50.90 | 50.90 | 1.90% | 516,849 |
| Aug 11, 2025 | 49.60 | 50.60 | 48.60 | 49.95 | 49.95 | 0.71% | 307,649 |
| Aug 8, 2025 | 50.20 | 50.50 | 49.35 | 49.60 | 49.60 | -0.80% | 249,351 |
| Aug 7, 2025 | 49.90 | 50.40 | 49.35 | 50.00 | 50.00 | 1.11% | 275,954 |
| Aug 6, 2025 | 50.10 | 50.10 | 49.20 | 49.45 | 49.45 | -0.40% | 165,564 |
| Aug 5, 2025 | 49.50 | 50.50 | 49.50 | 49.65 | 49.65 | 0.71% | 218,182 |
| Aug 4, 2025 | 48.75 | 49.55 | 48.15 | 49.30 | 49.30 | 1.13% | 356,130 |
| Aug 1, 2025 | 48.15 | 49.05 | 47.90 | 48.75 | 48.75 | 1.14% | 185,742 |
| Jul 31, 2025 | 48.90 | 48.95 | 48.10 | 48.20 | 48.20 | -0.72% | 188,315 |
| Jul 30, 2025 | 48.10 | 49.00 | 47.80 | 48.55 | 48.55 | 1.15% | 258,538 |
| Jul 29, 2025 | 49.00 | 49.00 | 47.80 | 48.00 | 48.00 | -0.52% | 277,732 |
| Jul 28, 2025 | 48.90 | 49.05 | 47.95 | 48.25 | 48.25 | -1.23% | 485,479 |
| Jul 25, 2025 | 48.85 | 49.75 | 48.85 | 48.85 | 48.85 | -0.51% | 153,304 |
| Jul 24, 2025 | 49.50 | 49.60 | 48.50 | 49.10 | 49.10 | 0.10% | 185,426 |
| Jul 23, 2025 | 49.20 | 49.45 | 48.90 | 49.05 | 49.05 | 0.62% | 172,671 |
| Jul 22, 2025 | 51.50 | 51.50 | 48.60 | 48.75 | 48.75 | -4.41% | 460,746 |
| Jul 21, 2025 | 50.40 | 52.30 | 50.30 | 51.00 | 51.00 | 2.41% | 912,025 |
| Jul 18, 2025 | 50.70 | 50.80 | 49.70 | 49.80 | 49.80 | -0.60% | 129,494 |
| Jul 17, 2025 | 49.60 | 50.90 | 49.60 | 50.10 | 50.10 | 1.01% | 183,526 |
| Jul 16, 2025 | 49.40 | 50.00 | 49.40 | 49.60 | 49.60 | 1.02% | 152,571 |
| Jul 15, 2025 | 49.10 | 49.70 | 49.05 | 49.10 | 49.10 | - | 116,397 |
| Jul 14, 2025 | 49.80 | 49.95 | 49.10 | 49.10 | 49.10 | -1.01% | 81,068 |
| Jul 11, 2025 | 49.50 | 49.80 | 49.00 | 49.60 | 49.60 | 1.85% | 95,108 |
| Jul 10, 2025 | 49.40 | 49.40 | 48.50 | 48.70 | 48.70 | -0.61% | 128,684 |
| Jul 9, 2025 | 48.90 | 49.80 | 48.90 | 49.00 | 49.00 | 0.31% | 162,532 |
| Jul 8, 2025 | 50.00 | 50.00 | 48.35 | 48.85 | 48.85 | -1.61% | 207,559 |
| Jul 7, 2025 | 50.20 | 50.40 | 49.25 | 49.65 | 49.65 | -1.10% | 258,409 |
| Jul 4, 2025 | 52.80 | 53.40 | 50.20 | 50.20 | 50.20 | -4.02% | 408,271 |
| Jul 3, 2025 | 51.80 | 52.60 | 51.50 | 52.30 | 52.30 | 2.15% | 357,636 |
| Jul 2, 2025 | 51.00 | 51.80 | 51.00 | 51.20 | 51.20 | 0.99% | 260,799 |
| Jul 1, 2025 | 51.20 | 51.30 | 50.60 | 50.70 | 50.70 | - | 236,828 |
| Jun 30, 2025 | 51.60 | 52.50 | 50.70 | 50.70 | 50.70 | 0.20% | 385,872 |
| Jun 27, 2025 | 50.90 | 51.10 | 50.00 | 50.60 | 50.60 | -0.59% | 283,619 |
| Jun 26, 2025 | 50.60 | 51.40 | 50.60 | 50.90 | 50.90 | 0.99% | 198,865 |
| Jun 25, 2025 | 50.90 | 51.40 | 50.00 | 50.40 | 50.40 | -0.98% | 279,548 |
| Jun 24, 2025 | 49.95 | 50.90 | 49.85 | 50.90 | 50.90 | 3.67% | 211,900 |
| Jun 23, 2025 | 49.90 | 49.90 | 48.10 | 49.10 | 49.10 | -1.31% | 254,951 |
| Jun 20, 2025 | 50.20 | 51.00 | 49.60 | 49.75 | 49.75 | -0.40% | 306,595 |
| Jun 19, 2025 | 50.80 | 50.80 | 49.95 | 49.95 | 49.95 | -2.25% | 223,669 |
| Jun 18, 2025 | 50.70 | 51.50 | 50.60 | 51.10 | 51.10 | 0.79% | 153,596 |
| Jun 17, 2025 | 49.95 | 50.90 | 49.95 | 50.70 | 50.70 | 2.11% | 206,913 |
| Jun 16, 2025 | 49.95 | 50.10 | 49.30 | 49.65 | 49.65 | -0.90% | 217,167 |
| Jun 13, 2025 | 50.90 | 50.90 | 50.00 | 50.10 | 50.10 | -1.57% | 315,867 |
| Jun 12, 2025 | 51.70 | 51.70 | 50.80 | 50.90 | 50.90 | -0.39% | 195,175 |
| Jun 11, 2025 | 51.00 | 51.50 | 50.70 | 51.10 | 51.10 | - | 217,491 |
| Jun 10, 2025 | 50.90 | 51.60 | 50.80 | 51.10 | 51.10 | 0.39% | 170,749 |
| Jun 9, 2025 | 51.60 | 51.80 | 50.70 | 50.90 | 50.90 | -1.17% | 265,104 |
| Jun 6, 2025 | 53.60 | 53.90 | 51.20 | 51.50 | 51.50 | -4.28% | 853,670 |
| Jun 5, 2025 | 52.90 | 54.90 | 52.70 | 53.80 | 53.80 | 2.48% | 552,412 |
| Jun 4, 2025 | 51.80 | 52.80 | 51.80 | 52.50 | 52.50 | 1.35% | 220,954 |