Easy Field Corporation (TPEX:6425)
Taiwan · Delayed Price · Currency is TWD 60.40
-2.30 (-3.67%)
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 | 58.90 | 62.10 | 58.40 | 60.40 | 60.40 | -3.67% | 2,955,095 |
| Aug 11, 2025 | 58.40 | 63.00 | 58.40 | 62.70 | 62.70 | 8.10% | 3,123,916 |
| Aug 8, 2025 | 56.00 | 59.10 | 55.50 | 58.00 | 58.00 | 7.81% | 6,138,892 |
| Aug 7, 2025 | 53.50 | 54.60 | 51.70 | 53.80 | 53.80 | 3.07% | 1,825,292 |
| Aug 6, 2025 | 51.00 | 54.40 | 50.50 | 52.20 | 52.20 | 0.97% | 1,547,591 |
| Aug 5, 2025 | 51.50 | 53.50 | 51.00 | 51.70 | 51.70 | 1.97% | 1,230,377 |
| Aug 4, 2025 | 50.60 | 51.20 | 49.15 | 50.70 | 50.70 | -1.74% | 926,083 |
| Aug 1, 2025 | 51.90 | 53.30 | 51.30 | 51.60 | 51.60 | -2.64% | 1,382,682 |
| Jul 31, 2025 | 53.70 | 56.20 | 52.60 | 53.00 | 53.00 | 2.12% | 6,396,523 |
| Jul 30, 2025 | 47.80 | 51.90 | 47.70 | 51.90 | 51.90 | 9.84% | 4,015,300 |
| Jul 29, 2025 | 47.85 | 50.50 | 47.15 | 47.25 | 47.25 | 0.43% | 4,542,266 |
| Jul 28, 2025 | 43.00 | 47.05 | 42.00 | 47.05 | 47.05 | 9.93% | 1,629,816 |
| Jul 25, 2025 | 43.50 | 43.50 | 42.75 | 42.80 | 42.80 | -1.95% | 197,447 |
| Jul 24, 2025 | 45.60 | 45.60 | 43.60 | 43.65 | 43.65 | -2.35% | 312,528 |
| Jul 23, 2025 | 45.80 | 46.80 | 44.70 | 44.70 | 44.70 | -2.40% | 1,073,151 |
| Jul 22, 2025 | 43.50 | 46.75 | 42.95 | 45.80 | 45.80 | 7.76% | 3,049,864 |
| Jul 21, 2025 | 41.80 | 42.65 | 41.50 | 42.50 | 42.50 | 3.16% | 272,897 |
| Jul 18, 2025 | 42.45 | 42.45 | 41.10 | 41.20 | 41.20 | -1.08% | 93,659 |
| Jul 17, 2025 | 41.25 | 42.45 | 41.25 | 41.65 | 41.65 | -0.60% | 153,193 |
| Jul 16, 2025 | 40.90 | 41.90 | 40.25 | 41.90 | 41.90 | 1.45% | 204,446 |
| Jul 15, 2025 | 41.00 | 41.45 | 40.20 | 41.30 | 41.30 | -0.24% | 184,758 |
| Jul 14, 2025 | 41.80 | 43.45 | 41.35 | 41.40 | 41.40 | -0.24% | 280,599 |
| Jul 11, 2025 | 43.00 | 44.50 | 41.50 | 41.50 | 41.50 | -1.78% | 1,408,841 |
| Jul 10, 2025 | 40.60 | 42.25 | 40.10 | 42.25 | 42.25 | 9.88% | 405,825 |
| Jul 9, 2025 | 37.50 | 38.90 | 37.50 | 38.45 | 38.45 | -0.13% | 237,531 |
| Jul 8, 2025 | 39.20 | 39.20 | 38.00 | 38.50 | 38.50 | -3.02% | 404,033 |
| Jul 7, 2025 | 41.85 | 41.85 | 39.10 | 39.70 | 39.70 | -4.80% | 359,198 |
| Jul 4, 2025 | 43.40 | 43.70 | 41.70 | 41.70 | 41.70 | -3.81% | 347,130 |
| Jul 3, 2025 | 43.40 | 44.00 | 43.15 | 43.35 | 43.35 | - | 215,738 |
| Jul 2, 2025 | 43.95 | 43.95 | 43.05 | 43.35 | 43.35 | -1.03% | 71,371 |
| Jul 1, 2025 | 44.30 | 44.80 | 43.80 | 43.80 | 43.80 | -0.90% | 115,634 |
| Jun 30, 2025 | 46.75 | 46.75 | 43.70 | 44.20 | 44.20 | -3.39% | 220,686 |
| Jun 27, 2025 | 46.70 | 46.70 | 45.15 | 45.75 | 45.75 | -0.76% | 187,406 |
| Jun 26, 2025 | 46.60 | 47.75 | 45.90 | 46.10 | 46.10 | -0.97% | 458,440 |
| Jun 25, 2025 | 44.90 | 47.00 | 44.90 | 46.55 | 46.55 | 2.08% | 1,016,777 |
| Jun 24, 2025 | 45.20 | 47.30 | 43.90 | 45.60 | 44.60 | 5.19% | 629,831 |
| Jun 23, 2025 | 42.95 | 43.35 | 41.60 | 43.35 | 42.40 | 1.17% | 251,499 |
| Jun 20, 2025 | 45.90 | 45.90 | 42.65 | 42.85 | 41.91 | -1.15% | 186,972 |
| Jun 19, 2025 | 44.50 | 44.50 | 43.30 | 43.35 | 42.40 | -2.58% | 159,765 |
| Jun 18, 2025 | 45.60 | 45.80 | 44.50 | 44.50 | 43.52 | -2.52% | 293,426 |
| Jun 17, 2025 | 43.05 | 47.05 | 43.05 | 45.65 | 44.65 | 6.66% | 897,601 |
| Jun 16, 2025 | 43.85 | 43.85 | 42.45 | 42.80 | 41.86 | -3.17% | 137,548 |
| Jun 13, 2025 | 45.75 | 45.75 | 43.75 | 44.20 | 43.23 | -1.78% | 182,395 |
| Jun 12, 2025 | 45.00 | 46.00 | 44.65 | 45.00 | 44.01 | - | 67,518 |
| Jun 11, 2025 | 46.10 | 46.75 | 44.90 | 45.00 | 44.01 | -0.44% | 169,500 |
| Jun 10, 2025 | 44.30 | 46.35 | 44.30 | 45.20 | 44.21 | 1.69% | 204,729 |
| Jun 9, 2025 | 45.70 | 45.90 | 44.40 | 44.45 | 43.48 | -2.52% | 105,272 |
| Jun 6, 2025 | 45.15 | 46.55 | 44.40 | 45.60 | 44.60 | 1.00% | 158,214 |
| Jun 5, 2025 | 46.15 | 46.40 | 45.05 | 45.15 | 44.16 | -2.17% | 72,855 |
| Jun 4, 2025 | 45.45 | 47.85 | 45.45 | 46.15 | 45.14 | 4.18% | 236,949 |