Algoltek, Inc. (TPEX:6684)
Taiwan · Delayed Price · Currency is TWD 45.80
+0.80 (1.78%)
Jul 30, 2026, 1:30 PM CST
Algoltek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 44.50 | 48.95 | 44.50 | 48.95 | 48.95 | 10.00% | 1,231,213 |
| Jun 4, 2026 | 45.05 | 45.10 | 44.35 | 44.50 | 44.50 | -1.55% | 177,485 |
| Jun 3, 2026 | 45.20 | 45.70 | 44.85 | 45.20 | 45.20 | 0.67% | 233,726 |
| Jun 2, 2026 | 44.90 | 45.25 | 43.95 | 44.90 | 44.90 | 1.35% | 270,906 |
| Jun 1, 2026 | 44.70 | 44.70 | 44.10 | 44.30 | 44.30 | - | 223,558 |
| May 29, 2026 | 44.35 | 44.70 | 44.05 | 44.30 | 44.30 | 0.11% | 142,122 |
| May 28, 2026 | 46.80 | 46.80 | 44.00 | 44.25 | 44.25 | -3.49% | 198,214 |
| May 27, 2026 | 48.35 | 48.40 | 45.30 | 45.85 | 45.85 | -3.07% | 255,422 |
| May 26, 2026 | 48.80 | 49.65 | 46.90 | 47.30 | 47.30 | -1.77% | 408,605 |
| May 25, 2026 | 47.80 | 49.35 | 47.05 | 48.15 | 48.15 | 0.84% | 660,721 |
| May 22, 2026 | 47.00 | 48.45 | 46.70 | 47.75 | 47.75 | 3.13% | 345,846 |
| May 21, 2026 | 46.15 | 46.70 | 46.10 | 46.30 | 46.30 | 1.87% | 109,222 |
| May 20, 2026 | 45.00 | 46.65 | 44.35 | 45.45 | 45.45 | 2.60% | 147,282 |
| May 19, 2026 | 44.05 | 47.30 | 44.05 | 44.30 | 44.30 | -0.56% | 299,413 |