Algoltek, Inc. (TPEX:6684)
Taiwan · Delayed Price · Currency is TWD 48.40
-0.80 (-1.63%)
Jan 22, 2026, 1:30 PM CST
Algoltek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 49.50 | 50.00 | 49.10 | 49.20 | 49.20 | -1.20% | 130,817 |
| Jan 20, 2026 | 50.10 | 50.70 | 49.80 | 49.80 | 49.80 | -0.60% | 107,762 |
| Jan 19, 2026 | 49.20 | 50.90 | 49.00 | 50.10 | 50.10 | 1.62% | 300,861 |
| Jan 16, 2026 | 50.00 | 50.10 | 49.10 | 49.30 | 49.30 | -0.30% | 120,494 |
| Jan 15, 2026 | 50.30 | 50.40 | 49.40 | 49.45 | 49.45 | -1.49% | 123,060 |
| Jan 14, 2026 | 49.60 | 50.70 | 49.40 | 50.20 | 50.20 | 2.34% | 224,320 |
| Jan 13, 2026 | 50.10 | 50.80 | 48.80 | 49.05 | 49.05 | -2.29% | 282,734 |
| Jan 12, 2026 | 49.00 | 50.80 | 48.85 | 50.20 | 50.20 | 4.04% | 325,247 |
| Jan 9, 2026 | 48.60 | 49.40 | 47.35 | 48.25 | 48.25 | -0.62% | 200,506 |
| Jan 8, 2026 | 49.00 | 49.50 | 48.50 | 48.55 | 48.55 | -0.21% | 130,821 |
| Jan 7, 2026 | 48.60 | 49.75 | 48.60 | 48.65 | 48.65 | 1.04% | 210,581 |
| Jan 6, 2026 | 48.50 | 48.80 | 47.90 | 48.15 | 48.15 | -0.21% | 200,393 |
| Jan 5, 2026 | 51.30 | 51.30 | 48.05 | 48.25 | 48.25 | -5.76% | 724,985 |
| Jan 2, 2026 | 51.00 | 51.90 | 51.00 | 51.20 | 51.20 | 0.20% | 120,057 |
| Dec 31, 2025 | 51.50 | 52.50 | 51.00 | 51.10 | 51.10 | -0.20% | 192,508 |
| Dec 30, 2025 | 51.40 | 51.40 | 50.70 | 51.20 | 51.20 | 0.20% | 110,159 |
| Dec 29, 2025 | 51.70 | 51.80 | 51.00 | 51.10 | 51.10 | -1.16% | 150,402 |
| Dec 26, 2025 | 52.00 | 52.70 | 51.50 | 51.70 | 51.70 | -0.58% | 206,778 |
| Dec 24, 2025 | 53.50 | 53.50 | 51.70 | 52.00 | 52.00 | -0.95% | 147,846 |
| Dec 23, 2025 | 54.50 | 55.20 | 52.50 | 52.50 | 52.50 | -1.13% | 538,952 |
| Dec 22, 2025 | 52.50 | 53.50 | 52.10 | 53.10 | 53.10 | 2.51% | 237,593 |
| Dec 19, 2025 | 51.80 | 52.50 | 51.40 | 51.80 | 51.80 | 1.37% | 150,800 |
| Dec 18, 2025 | 52.00 | 52.50 | 50.80 | 51.10 | 51.10 | -1.16% | 123,328 |
| Dec 17, 2025 | 51.50 | 53.10 | 51.50 | 51.70 | 51.70 | 0.39% | 143,253 |
| Dec 16, 2025 | 52.00 | 52.20 | 50.50 | 51.50 | 51.50 | -0.58% | 128,617 |
| Dec 15, 2025 | 51.90 | 52.40 | 51.10 | 51.80 | 51.80 | -0.38% | 96,942 |
| Dec 12, 2025 | 51.90 | 53.20 | 51.80 | 52.00 | 52.00 | 0.39% | 104,313 |
| Dec 11, 2025 | 51.50 | 54.00 | 51.50 | 51.80 | 51.80 | -0.38% | 360,735 |
| Dec 10, 2025 | 53.80 | 53.80 | 52.00 | 52.00 | 52.00 | -2.07% | 200,653 |
| Dec 9, 2025 | 52.90 | 53.30 | 52.60 | 53.10 | 53.10 | - | 114,402 |
| Dec 8, 2025 | 53.70 | 53.90 | 52.90 | 53.10 | 53.10 | -0.56% | 145,798 |
| Dec 5, 2025 | 54.70 | 54.70 | 53.40 | 53.40 | 53.40 | -2.20% | 199,156 |
| Dec 4, 2025 | 54.10 | 56.30 | 53.80 | 54.60 | 54.60 | 1.68% | 688,683 |
| Dec 3, 2025 | 53.50 | 55.50 | 53.50 | 53.70 | 53.70 | 1.32% | 283,672 |
| Dec 2, 2025 | 54.00 | 54.50 | 53.00 | 53.00 | 53.00 | -0.75% | 128,437 |
| Dec 1, 2025 | 53.70 | 54.20 | 52.90 | 53.40 | 53.40 | -0.37% | 165,689 |
| Nov 28, 2025 | 52.20 | 55.30 | 52.20 | 53.60 | 53.60 | 2.10% | 656,258 |
| Nov 27, 2025 | 53.60 | 53.60 | 52.50 | 52.50 | 52.50 | -0.57% | 127,993 |
| Nov 26, 2025 | 51.30 | 54.50 | 51.30 | 52.80 | 52.80 | 3.12% | 305,928 |
| Nov 25, 2025 | 51.10 | 51.50 | 50.40 | 51.20 | 51.20 | 1.99% | 159,052 |
| Nov 24, 2025 | 50.60 | 51.20 | 50.20 | 50.20 | 50.20 | -0.59% | 97,413 |
| Nov 21, 2025 | 50.50 | 51.40 | 50.00 | 50.50 | 50.50 | -3.07% | 240,169 |
| Nov 20, 2025 | 52.70 | 53.30 | 51.70 | 52.10 | 52.10 | 1.76% | 151,495 |
| Nov 19, 2025 | 52.50 | 53.20 | 50.90 | 51.20 | 51.20 | -2.85% | 169,030 |
| Nov 18, 2025 | 54.00 | 54.00 | 52.00 | 52.70 | 52.70 | -2.95% | 236,807 |
| Nov 17, 2025 | 55.30 | 56.20 | 54.30 | 54.30 | 54.30 | -1.63% | 221,011 |
| Nov 14, 2025 | 55.40 | 56.60 | 55.20 | 55.20 | 55.20 | -2.30% | 247,976 |
| Nov 13, 2025 | 57.20 | 57.80 | 56.50 | 56.50 | 56.50 | -0.88% | 208,125 |
| Nov 12, 2025 | 57.90 | 58.10 | 56.90 | 57.00 | 57.00 | - | 256,114 |
| Nov 11, 2025 | 57.60 | 58.30 | 56.70 | 57.00 | 57.00 | -2.06% | 341,127 |