Algoltek, Inc. (TPEX:6684)
Taiwan · Delayed Price · Currency is TWD 45.70
-0.05 (-0.11%)
Oct 19, 2026, 1:30 PM CST
Algoltek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 45.55 | 46.10 | 44.90 | 45.70 | 45.70 | 0.33% | 41,495 |
| Oct 15, 2026 | 46.95 | 46.95 | 45.20 | 45.55 | 45.55 | -3.70% | 74,163 |
| Oct 14, 2026 | 46.80 | 47.40 | 46.50 | 47.30 | 47.30 | 1.72% | 50,845 |
| Oct 13, 2026 | 47.50 | 47.50 | 46.35 | 46.50 | 46.50 | -2.11% | 67,681 |
| Oct 12, 2026 | 47.50 | 48.05 | 47.50 | 47.50 | 47.50 | -1.14% | 39,514 |
| Oct 8, 2026 | 48.00 | 48.35 | 47.85 | 48.05 | 48.05 | -0.83% | 35,133 |
| Oct 7, 2026 | 49.00 | 49.00 | 48.45 | 48.45 | 48.45 | -0.92% | 95,191 |
| Oct 6, 2026 | 49.05 | 49.10 | 48.35 | 48.90 | 48.90 | -0.31% | 51,090 |
| Oct 5, 2026 | 49.60 | 50.10 | 49.00 | 49.05 | 49.05 | -1.90% | 87,091 |
| Oct 2, 2026 | 50.90 | 50.90 | 49.70 | 50.00 | 50.00 | -0.20% | 64,030 |
| Oct 1, 2026 | 50.60 | 51.90 | 50.10 | 50.10 | 50.10 | -0.20% | 114,823 |
| Sep 30, 2026 | 50.70 | 51.10 | 50.10 | 50.20 | 50.20 | -1.38% | 96,846 |
| Sep 29, 2026 | 48.20 | 51.20 | 48.20 | 50.90 | 50.90 | 4.20% | 194,282 |
| Sep 24, 2026 | 48.95 | 49.30 | 48.05 | 48.85 | 48.85 | -0.71% | 64,278 |
| Sep 23, 2026 | 50.00 | 51.40 | 48.95 | 49.20 | 49.20 | -0.10% | 103,474 |
| Sep 22, 2026 | 50.80 | 52.90 | 49.25 | 49.25 | 49.25 | -1.50% | 304,189 |
| Sep 21, 2026 | 47.80 | 50.70 | 47.80 | 50.00 | 50.00 | 1.94% | 161,675 |
| Sep 18, 2026 | 47.80 | 49.45 | 47.60 | 49.05 | 49.05 | 3.26% | 121,216 |
| Sep 17, 2026 | 49.10 | 50.00 | 47.50 | 47.50 | 47.50 | 1.39% | 315,842 |
| Sep 16, 2026 | 45.30 | 47.70 | 45.30 | 46.85 | 46.85 | 5.52% | 132,872 |
| Sep 15, 2026 | 45.40 | 45.50 | 44.20 | 44.40 | 44.40 | 0.11% | 42,174 |
| Sep 14, 2026 | 45.70 | 45.70 | 44.35 | 44.35 | 44.35 | -0.67% | 43,190 |
| Sep 11, 2026 | 44.55 | 45.40 | 44.45 | 44.65 | 44.65 | -0.78% | 36,652 |
| Sep 10, 2026 | 45.95 | 45.95 | 44.55 | 45.00 | 45.00 | -1.75% | 69,365 |
| Sep 9, 2026 | 44.85 | 45.80 | 44.85 | 45.80 | 45.80 | 0.88% | 50,953 |
| Sep 8, 2026 | 46.00 | 46.30 | 45.20 | 45.40 | 45.40 | -0.98% | 81,320 |
| Sep 7, 2026 | 46.80 | 46.80 | 45.85 | 45.85 | 45.85 | -0.97% | 67,789 |
| Sep 4, 2026 | 46.60 | 46.60 | 45.85 | 46.30 | 46.30 | 1.65% | 36,193 |
| Sep 3, 2026 | 47.60 | 47.60 | 45.50 | 45.55 | 45.55 | -4.31% | 105,458 |
| Sep 2, 2026 | 46.70 | 48.25 | 46.70 | 47.60 | 47.60 | 1.93% | 87,295 |
| Sep 1, 2026 | 46.55 | 47.15 | 46.55 | 46.70 | 46.70 | 0.32% | 54,961 |
| Aug 31, 2026 | 46.60 | 46.60 | 46.30 | 46.55 | 46.55 | -1.59% | 41,076 |
| Aug 28, 2026 | 47.00 | 48.45 | 46.95 | 47.30 | 47.30 | 0.64% | 82,689 |
| Aug 27, 2026 | 46.50 | 47.25 | 46.50 | 47.00 | 47.00 | - | 45,280 |
| Aug 26, 2026 | 49.25 | 49.25 | 46.80 | 47.00 | 47.00 | 1.84% | 107,617 |
| Aug 25, 2026 | 45.60 | 46.30 | 45.05 | 46.15 | 46.15 | 0.65% | 45,937 |
| Aug 24, 2026 | 45.85 | 46.40 | 45.85 | 45.85 | 45.85 | -1.19% | 43,239 |
| Aug 21, 2026 | 46.00 | 47.00 | 46.00 | 46.40 | 46.40 | -0.11% | 42,609 |
| Aug 20, 2026 | 46.50 | 47.55 | 46.30 | 46.45 | 46.45 | 0.76% | 58,082 |
| Aug 19, 2026 | 46.50 | 47.00 | 46.00 | 46.10 | 46.10 | -0.86% | 47,599 |
| 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 |