Rich Circle Development Co., Ltd. (TPEX:6198)
Taiwan · Delayed Price · Currency is TWD 28.80
-1.00 (-3.36%)
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 | 28.90 | 28.90 | 28.80 | 28.80 | 28.80 | -3.36% | 20,000 |
| Aug 11, 2025 | 29.00 | 29.80 | 28.95 | 29.80 | 29.80 | 1.71% | 26,001 |
| Aug 8, 2025 | 29.10 | 29.40 | 29.05 | 29.30 | 29.30 | - | 12,000 |
| Aug 7, 2025 | 29.10 | 29.30 | 29.05 | 29.30 | 29.30 | - | 4,001 |
| Aug 6, 2025 | 29.05 | 29.60 | 29.05 | 29.30 | 29.30 | - | 15,080 |
| Aug 5, 2025 | 29.95 | 30.00 | 29.10 | 29.30 | 29.30 | -2.17% | 39,053 |
| Aug 4, 2025 | 29.95 | 29.95 | 29.90 | 29.95 | 29.95 | - | 8,038 |
| Aug 1, 2025 | 29.50 | 29.95 | 29.50 | 29.95 | 29.95 | - | 4,206 |
| Jul 31, 2025 | 29.50 | 30.70 | 29.50 | 29.95 | 29.95 | -2.28% | 15,375 |
| Jul 30, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 2.17% | 1,001 |
| Jul 29, 2025 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | 1.69% | 18,101 |
| Jul 28, 2025 | 29.75 | 30.05 | 29.30 | 29.50 | 29.50 | -1.99% | 13,637 |
| Jul 25, 2025 | 30.55 | 30.60 | 28.55 | 30.10 | 30.10 | -1.47% | 47,001 |
| Jul 24, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - | 4,005 |
| Jul 23, 2025 | 31.20 | 31.20 | 30.40 | 30.55 | 30.55 | -1.45% | 3,592 |
| Jul 22, 2025 | 31.00 | 31.00 | 30.10 | 31.00 | 31.00 | -0.32% | 13,028 |
| Jul 21, 2025 | 31.10 | 31.15 | 31.10 | 31.10 | 31.10 | -6.61% | 10,158 |
| Jul 18, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 4.72% | 1,205 |
| Jul 17, 2025 | 31.90 | 31.90 | 31.80 | 31.80 | 31.80 | -0.16% | 7,015 |
| Jul 16, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - | 1,013 |
| Jul 15, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - | - |
| Jul 14, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - | - |
| Jul 11, 2025 | 31.55 | 31.85 | 31.55 | 31.85 | 31.85 | 0.95% | 11,002 |
| Jul 10, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.16% | 1,000 |
| Jul 9, 2025 | 31.85 | 31.85 | 30.50 | 31.60 | 31.60 | -1.25% | 29,000 |
| Jul 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 4,000 |
| Jul 7, 2025 | 30.05 | 32.00 | 30.05 | 32.00 | 32.00 | 0.47% | 4,198 |
| Jul 4, 2025 | 32.00 | 32.00 | 31.85 | 31.85 | 31.85 | -2.00% | 8,227 |
| Jul 3, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 3,300 |
| Jul 2, 2025 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | 1.25% | 11,022 |
| Jul 1, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.16% | 1,000 |
| Jun 30, 2025 | 32.25 | 32.25 | 32.05 | 32.05 | 32.05 | -0.31% | 19,021 |
| Jun 27, 2025 | 32.45 | 32.50 | 32.10 | 32.15 | 32.15 | -0.77% | 20,568 |
| Jun 26, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Jun 25, 2025 | 32.20 | 32.70 | 32.20 | 32.40 | 32.40 | 0.78% | 16,526 |
| Jun 24, 2025 | 34.40 | 34.40 | 32.00 | 32.15 | 32.15 | -2.13% | 19,101 |
| Jun 23, 2025 | 33.60 | 33.60 | 32.00 | 32.85 | 32.85 | - | 13,007 |
| Jun 20, 2025 | 33.20 | 34.00 | 32.45 | 32.85 | 32.85 | 1.70% | 9,036 |
| Jun 19, 2025 | 32.10 | 32.30 | 32.10 | 32.30 | 32.30 | 0.62% | 12,297 |
| Jun 18, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -1.83% | 4,237 |
| Jun 17, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - | 5,000 |
| Jun 16, 2025 | 32.75 | 32.75 | 32.70 | 32.70 | 32.70 | 0.15% | 2,296 |
| Jun 13, 2025 | 32.30 | 32.90 | 32.30 | 32.65 | 32.65 | -0.46% | 19,364 |
| Jun 12, 2025 | 32.55 | 34.00 | 32.55 | 32.80 | 32.80 | -0.61% | 30,001 |
| Jun 11, 2025 | 33.00 | 33.00 | 32.90 | 33.00 | 33.00 | - | 7,188 |
| Jun 10, 2025 | 33.40 | 34.00 | 33.00 | 33.00 | 33.00 | -1.20% | 53,021 |
| Jun 9, 2025 | 34.00 | 34.00 | 33.40 | 33.40 | 33.40 | -1.76% | 11,242 |
| Jun 6, 2025 | 34.10 | 34.10 | 33.80 | 34.00 | 34.00 | -0.73% | 49,000 |
| Jun 5, 2025 | 34.20 | 34.25 | 34.20 | 34.25 | 34.25 | -0.72% | 4,006 |
| Jun 4, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.88% | 6,005 |