ChenFull Precision Co., Ltd. (TPEX:6829)
Taiwan · Delayed Price · Currency is TWD 131.00
+5.00 (3.97%)
Aug 12, 2025, 1:30 PM CST
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 128.50 | 131.50 | 127.00 | 131.00 | 131.00 | 3.97% | 3,145,359 |
| Aug 11, 2025 | 123.00 | 127.00 | 122.00 | 126.00 | 126.00 | 5.00% | 1,585,528 |
| Aug 8, 2025 | 120.00 | 121.50 | 118.50 | 120.00 | 120.00 | - | 362,789 |
| Aug 7, 2025 | 123.50 | 123.50 | 119.00 | 120.00 | 120.00 | -2.44% | 689,929 |
| Aug 6, 2025 | 123.00 | 124.50 | 121.00 | 123.00 | 123.00 | 0.82% | 756,386 |
| Aug 5, 2025 | 121.50 | 123.00 | 120.50 | 122.00 | 122.00 | 1.24% | 859,402 |
| Aug 4, 2025 | 116.50 | 123.00 | 116.00 | 120.50 | 120.50 | 4.33% | 1,529,097 |
| Aug 1, 2025 | 114.00 | 115.50 | 113.00 | 115.50 | 115.50 | 1.32% | 208,080 |
| Jul 31, 2025 | 117.50 | 117.50 | 114.00 | 114.00 | 114.00 | -2.15% | 281,161 |
| Jul 30, 2025 | 115.00 | 118.00 | 115.00 | 116.50 | 116.50 | 1.75% | 608,318 |
| Jul 29, 2025 | 115.00 | 117.50 | 114.00 | 114.50 | 114.50 | 0.44% | 709,829 |
| Jul 28, 2025 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -1.30% | 313,133 |
| Jul 25, 2025 | 114.50 | 116.00 | 113.50 | 115.50 | 115.50 | 0.87% | 374,191 |
| Jul 24, 2025 | 111.50 | 116.00 | 111.50 | 114.50 | 114.50 | 2.69% | 835,591 |
| Jul 23, 2025 | 109.00 | 112.50 | 109.00 | 111.50 | 111.50 | 2.76% | 231,888 |
| Jul 22, 2025 | 113.00 | 113.00 | 108.50 | 108.50 | 108.50 | -3.56% | 402,442 |
| Jul 21, 2025 | 112.50 | 114.00 | 111.50 | 112.50 | 112.50 | 0.45% | 196,101 |
| Jul 18, 2025 | 113.50 | 114.00 | 111.50 | 112.00 | 112.00 | - | 225,168 |
| Jul 17, 2025 | 110.50 | 112.50 | 110.50 | 112.00 | 112.00 | 1.36% | 169,940 |
| Jul 16, 2025 | 111.50 | 111.50 | 110.50 | 110.50 | 110.50 | - | 183,733 |
| Jul 15, 2025 | 111.00 | 111.50 | 110.00 | 110.50 | 110.50 | - | 179,644 |
| Jul 14, 2025 | 110.50 | 112.50 | 110.00 | 110.50 | 110.50 | -0.90% | 138,376 |
| Jul 11, 2025 | 110.50 | 112.00 | 109.50 | 111.50 | 111.50 | 2.29% | 330,146 |
| Jul 10, 2025 | 107.50 | 110.50 | 107.00 | 109.00 | 109.00 | 1.87% | 450,425 |
| Jul 9, 2025 | 110.00 | 110.00 | 106.50 | 107.00 | 107.00 | -6.14% | 1,044,390 |
| Jul 8, 2025 | 117.00 | 117.00 | 113.00 | 114.00 | 109.00 | -2.98% | 1,877,206 |
| Jul 7, 2025 | 120.50 | 120.50 | 115.00 | 117.50 | 112.35 | -1.67% | 989,618 |
| Jul 4, 2025 | 121.50 | 121.50 | 116.00 | 119.50 | 114.26 | -1.24% | 1,193,595 |
| Jul 3, 2025 | 122.50 | 122.50 | 118.00 | 121.00 | 115.69 | - | 1,530,829 |
| Jul 2, 2025 | 122.00 | 122.50 | 121.00 | 121.00 | 115.69 | -0.41% | 184,372 |
| Jul 1, 2025 | 121.00 | 123.00 | 121.00 | 121.50 | 116.17 | - | 275,561 |
| Jun 30, 2025 | 124.00 | 124.00 | 121.50 | 121.50 | 116.17 | -2.02% | 276,746 |
| Jun 27, 2025 | 124.00 | 124.50 | 123.00 | 124.00 | 118.56 | - | 204,345 |
| Jun 26, 2025 | 125.00 | 125.50 | 123.50 | 124.00 | 118.56 | -1.20% | 410,572 |
| Jun 25, 2025 | 126.50 | 127.00 | 124.50 | 125.50 | 120.00 | -1.95% | 565,084 |
| Jun 24, 2025 | 128.00 | 128.00 | 125.50 | 128.00 | 122.39 | -0.39% | 961,713 |
| Jun 23, 2025 | 125.00 | 129.00 | 124.00 | 128.50 | 122.86 | 3.63% | 2,096,331 |
| Jun 20, 2025 | 126.00 | 127.50 | 123.00 | 124.00 | 118.56 | -1.20% | 499,630 |
| Jun 19, 2025 | 124.50 | 129.00 | 124.50 | 125.50 | 120.00 | 1.21% | 1,253,157 |
| Jun 18, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 118.56 | - | 271,018 |
| Jun 17, 2025 | 123.50 | 125.00 | 123.00 | 124.00 | 118.56 | - | 450,036 |
| Jun 16, 2025 | 122.50 | 126.50 | 122.00 | 124.00 | 118.56 | 1.64% | 1,153,444 |
| Jun 13, 2025 | 130.00 | 133.00 | 122.00 | 122.00 | 116.65 | -2.40% | 3,401,116 |
| Jun 12, 2025 | 124.00 | 126.00 | 122.50 | 125.00 | 119.52 | 2.04% | 437,396 |
| Jun 11, 2025 | 123.50 | 124.00 | 122.00 | 122.50 | 117.13 | -0.41% | 475,192 |
| Jun 10, 2025 | 124.00 | 125.00 | 121.50 | 123.00 | 117.61 | -1.20% | 469,095 |
| Jun 9, 2025 | 125.00 | 125.50 | 122.50 | 124.50 | 119.04 | 0.81% | 377,185 |
| Jun 6, 2025 | 123.50 | 124.50 | 123.00 | 123.50 | 118.08 | - | 309,216 |
| Jun 5, 2025 | 123.50 | 125.00 | 122.50 | 123.50 | 118.08 | -0.80% | 474,486 |
| Jun 4, 2025 | 122.00 | 124.50 | 122.00 | 124.50 | 119.04 | 2.89% | 565,556 |