Algoltek, Inc. (TPEX:6684)
Taiwan · Delayed Price · Currency is TWD 46.10
-0.40 (-0.86%)
Aug 19, 2026, 1:30 PM CST
Algoltek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 47.15 | 47.20 | 46.30 | 46.50 | 46.50 | -1.38% | 54,104 |
| Aug 17, 2026 | 48.65 | 48.65 | 46.50 | 47.15 | 47.15 | -1.87% | 152,556 |
| Aug 14, 2026 | 50.00 | 50.00 | 48.05 | 48.05 | 48.05 | -3.80% | 136,876 |
| Aug 13, 2026 | 50.20 | 51.30 | 49.95 | 49.95 | 49.95 | -0.10% | 96,009 |
| Aug 12, 2026 | 49.55 | 51.00 | 49.50 | 50.00 | 50.00 | - | 85,210 |
| Aug 11, 2026 | 49.95 | 50.50 | 48.55 | 50.00 | 50.00 | -0.40% | 169,367 |
| Aug 10, 2026 | 48.00 | 51.80 | 48.00 | 50.20 | 50.20 | 6.13% | 265,357 |
| Aug 7, 2026 | 47.55 | 48.05 | 47.20 | 47.30 | 47.30 | 0.21% | 72,648 |
| Aug 6, 2026 | 47.55 | 47.75 | 46.65 | 47.20 | 47.20 | -1.56% | 111,879 |
| Aug 5, 2026 | 47.30 | 48.00 | 47.25 | 47.95 | 47.95 | 2.90% | 113,430 |
| Aug 4, 2026 | 45.85 | 47.20 | 45.85 | 46.60 | 46.60 | -0.64% | 123,182 |
| Aug 3, 2026 | 45.20 | 47.40 | 45.20 | 46.90 | 46.90 | 0.11% | 86,518 |
| Jul 31, 2026 | 47.60 | 48.05 | 46.00 | 46.85 | 46.85 | 2.29% | 137,769 |
| Jul 30, 2026 | 43.30 | 45.80 | 43.30 | 45.80 | 45.80 | 1.78% | 249,412 |
| Jul 29, 2026 | 47.10 | 47.10 | 42.95 | 45.00 | 45.00 | -5.66% | 365,095 |
| Jul 28, 2026 | 47.80 | 48.00 | 45.55 | 47.70 | 47.70 | -2.65% | 232,899 |
| Jul 27, 2026 | 49.25 | 49.25 | 48.00 | 49.00 | 49.00 | -0.51% | 77,852 |
| Jul 24, 2026 | 49.15 | 51.70 | 49.10 | 49.25 | 49.25 | 0.51% | 150,364 |
| Jul 23, 2026 | 50.80 | 50.80 | 48.70 | 49.00 | 49.00 | -1.90% | 100,235 |
| Jul 22, 2026 | 52.00 | 52.70 | 49.95 | 49.95 | 49.95 | -2.44% | 183,528 |
| Jul 21, 2026 | 50.50 | 52.40 | 49.35 | 51.20 | 51.20 | 3.75% | 309,845 |
| Jul 20, 2026 | 49.15 | 49.40 | 47.05 | 49.35 | 49.35 | - | 120,972 |
| Jul 17, 2026 | 49.65 | 51.10 | 47.80 | 49.35 | 49.35 | -3.99% | 266,196 |
| Jul 16, 2026 | 51.80 | 53.80 | 51.40 | 51.40 | 51.40 | -0.19% | 485,602 |
| Jul 15, 2026 | 49.25 | 52.60 | 49.25 | 51.50 | 51.50 | 1.58% | 364,217 |
| Jul 14, 2026 | 51.30 | 51.70 | 48.85 | 50.70 | 50.70 | -1.74% | 469,678 |
| Jul 13, 2026 | 53.90 | 54.50 | 50.80 | 51.60 | 51.60 | -4.27% | 332,552 |
| Jul 9, 2026 | 56.60 | 56.80 | 53.80 | 53.90 | 53.90 | -5.11% | 432,927 |
| Jul 8, 2026 | 54.60 | 57.10 | 53.00 | 56.80 | 56.80 | 4.03% | 537,245 |
| Jul 7, 2026 | 58.50 | 58.50 | 54.60 | 54.60 | 54.60 | -9.00% | 1,178,484 |
| Jul 6, 2026 | 60.00 | 62.00 | 59.30 | 60.00 | 60.00 | 1.69% | 792,086 |
| Jul 3, 2026 | 60.30 | 62.40 | 59.00 | 59.00 | 59.00 | -2.48% | 1,078,743 |
| Jul 2, 2026 | 64.50 | 66.70 | 60.50 | 60.50 | 60.50 | -6.20% | 2,149,070 |
| Jul 1, 2026 | 59.60 | 64.50 | 58.50 | 64.50 | 64.50 | 9.88% | 2,654,991 |
| Jun 30, 2026 | 59.00 | 61.60 | 58.00 | 58.70 | 58.70 | -0.17% | 848,605 |
| Jun 29, 2026 | 62.80 | 63.60 | 58.30 | 58.80 | 58.80 | -5.92% | 1,853,874 |
| Jun 26, 2026 | 64.40 | 66.50 | 62.00 | 62.50 | 62.50 | -2.19% | 5,749,195 |
| Jun 25, 2026 | 63.70 | 64.50 | 60.20 | 63.90 | 63.90 | -0.16% | 3,046,163 |
| Jun 24, 2026 | 60.40 | 66.50 | 57.80 | 64.00 | 64.00 | 5.79% | 4,872,455 |
| Jun 23, 2026 | 61.00 | 61.00 | 59.00 | 60.50 | 60.50 | 9.01% | 5,396,131 |
| Jun 22, 2026 | 51.30 | 55.50 | 51.30 | 55.50 | 55.50 | 9.90% | 1,351,653 |
| Jun 18, 2026 | 51.00 | 52.00 | 50.20 | 50.50 | 50.50 | 0.80% | 370,435 |
| Jun 17, 2026 | 48.50 | 50.20 | 47.65 | 50.10 | 50.10 | 3.19% | 263,573 |
| Jun 16, 2026 | 50.80 | 50.80 | 48.50 | 48.55 | 48.55 | -4.05% | 210,158 |
| Jun 15, 2026 | 50.80 | 51.00 | 49.80 | 50.60 | 50.60 | 1.81% | 296,290 |
| Jun 12, 2026 | 49.90 | 51.30 | 49.70 | 49.70 | 49.70 | 0.61% | 295,261 |
| Jun 11, 2026 | 49.40 | 51.30 | 47.50 | 49.40 | 49.40 | - | 504,412 |
| Jun 10, 2026 | 48.50 | 52.30 | 48.50 | 49.40 | 49.40 | 1.23% | 980,181 |
| Jun 9, 2026 | 48.00 | 49.50 | 47.70 | 48.80 | 48.80 | 3.17% | 703,505 |
| Jun 8, 2026 | 45.15 | 48.15 | 44.35 | 47.30 | 47.30 | -3.37% | 909,017 |