Algoltek, Inc. (TPEX:6684)
Taiwan · Delayed Price · Currency is TWD 45.40
-0.45 (-0.98%)
Sep 8, 2026, 1:30 PM CST
Algoltek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |