Altasec Technology Corporation (TPEX:7919)
Taiwan · Delayed Price · Currency is TWD 65.20
+1.70 (2.68%)
At close: Jun 12, 2026
Altasec Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 63.20 | 65.30 | 60.80 | 65.20 | 65.20 | 2.68% | 84,345 |
| Jun 11, 2026 | 66.00 | 67.10 | 60.00 | 63.50 | 63.50 | -5.22% | 91,795 |
| Jun 10, 2026 | 69.00 | 69.00 | 65.50 | 67.00 | 67.00 | -3.04% | 90,392 |
| Jun 9, 2026 | 70.50 | 72.90 | 67.20 | 69.10 | 69.10 | 0.44% | 66,538 |
| Jun 8, 2026 | 64.60 | 68.90 | 64.10 | 68.80 | 68.80 | 1.62% | 82,816 |
| Jun 5, 2026 | 71.30 | 71.30 | 67.50 | 67.70 | 67.70 | -4.38% | 97,646 |
| Jun 4, 2026 | 75.00 | 75.00 | 68.70 | 70.80 | 70.80 | -4.71% | 112,912 |
| Jun 3, 2026 | 78.90 | 79.20 | 72.30 | 74.30 | 74.30 | -5.11% | 265,625 |
| Jun 2, 2026 | 75.30 | 80.00 | 73.00 | 78.30 | 78.30 | 5.81% | 460,415 |
| Jun 1, 2026 | 70.20 | 76.60 | 65.60 | 74.00 | 74.00 | 5.41% | 402,249 |
| May 29, 2026 | 69.30 | 70.50 | 67.70 | 70.20 | 70.20 | 1.15% | 69,917 |
| May 28, 2026 | 71.30 | 72.00 | 66.30 | 69.40 | 69.40 | - | 123,255 |
| May 27, 2026 | 73.00 | 73.30 | 69.20 | 69.40 | 69.40 | -9.40% | 111,283 |
| May 26, 2026 | 68.50 | 77.30 | 67.20 | 76.60 | 76.60 | 11.82% | 360,963 |
| May 25, 2026 | 72.90 | 72.90 | 66.20 | 68.50 | 68.50 | -6.04% | 217,443 |
| May 22, 2026 | 76.00 | 76.30 | 71.70 | 72.90 | 72.90 | -4.08% | 239,790 |
| May 21, 2026 | 83.10 | 84.90 | 74.70 | 76.00 | 76.00 | -7.43% | 315,465 |
| May 20, 2026 | 69.30 | 83.10 | 68.70 | 82.10 | 82.10 | 19.33% | 420,604 |
| May 19, 2026 | 73.30 | 73.30 | 67.00 | 68.80 | 68.80 | -5.36% | 139,039 |
| May 18, 2026 | 86.50 | 90.00 | 68.10 | 72.70 | 72.70 | -19.67% | 347,460 |
| May 15, 2026 | 119.50 | 125.50 | 85.20 | 90.50 | 90.50 | -24.90% | 408,820 |