Algoltek, Inc. (TPEX:6684)
Taiwan · Delayed Price · Currency is TWD 42.00
+3.50 (9.09%)
Nov 9, 2026, 1:30 PM CST
Algoltek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 38.50 | 42.00 | 38.50 | 42.00 | 42.00 | 9.09% | 46,523 |
| Nov 6, 2026 | 36.05 | 39.25 | 36.05 | 38.50 | 38.50 | -3.75% | 142,819 |
| Nov 5, 2026 | 42.80 | 42.80 | 39.10 | 40.00 | 40.00 | -5.33% | 119,962 |
| Nov 4, 2026 | 42.85 | 43.25 | 41.55 | 42.25 | 42.25 | -1.40% | 102,594 |
| Nov 3, 2026 | 44.40 | 45.00 | 42.80 | 42.85 | 42.85 | -3.82% | 56,980 |
| Nov 2, 2026 | 44.65 | 45.25 | 44.20 | 44.55 | 44.55 | 0.22% | 32,081 |
| Oct 30, 2026 | 44.50 | 44.75 | 44.05 | 44.45 | 44.45 | -3.16% | 68,835 |
| Oct 29, 2026 | 46.15 | 46.50 | 45.90 | 45.90 | 45.90 | -2.75% | 19,381 |
| Oct 28, 2026 | 45.00 | 47.45 | 45.00 | 47.20 | 47.20 | 5.36% | 71,933 |
| Oct 27, 2026 | 45.05 | 45.10 | 44.35 | 44.80 | 44.80 | -2.18% | 68,547 |
| Oct 22, 2026 | 46.20 | 46.20 | 45.50 | 45.80 | 45.80 | -1.08% | 50,803 |
| Oct 21, 2026 | 46.25 | 46.85 | 46.20 | 46.30 | 46.30 | 0.65% | 32,318 |
| Oct 20, 2026 | 46.00 | 46.60 | 45.60 | 46.00 | 46.00 | 0.66% | 66,455 |
| Oct 19, 2026 | 45.55 | 46.10 | 44.90 | 45.70 | 45.70 | -0.11% | 41,546 |
| Oct 16, 2026 | 46.20 | 46.20 | 45.60 | 45.75 | 45.75 | 0.44% | 77,124 |
| 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 |