Altasec Technology Corporation (TPEX:7919)
Taiwan · Delayed Price · Currency is TWD 37.40
-1.10 (-2.86%)
At close: Aug 18, 2026
Altasec Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 38.35 | 38.50 | 35.40 | 37.10 | 37.10 | -3.64% | 130,622 |
| Aug 17, 2026 | 42.40 | 42.40 | 37.85 | 38.50 | 38.50 | -8.98% | 97,861 |
| Aug 14, 2026 | 38.85 | 44.70 | 38.80 | 42.30 | 42.30 | 9.02% | 122,875 |
| Aug 13, 2026 | 35.80 | 40.15 | 35.25 | 38.80 | 38.80 | 8.23% | 107,105 |
| Aug 12, 2026 | 36.15 | 36.15 | 34.70 | 35.85 | 35.85 | -0.83% | 20,685 |
| Aug 11, 2026 | 38.15 | 38.15 | 35.85 | 36.15 | 36.15 | -5.37% | 25,196 |
| Aug 10, 2026 | 39.85 | 39.85 | 36.00 | 38.20 | 38.20 | -4.50% | 19,256 |
| Aug 7, 2026 | 40.15 | 40.15 | 36.40 | 40.00 | 40.00 | -0.37% | 61,146 |
| Aug 6, 2026 | 40.10 | 41.90 | 38.15 | 40.15 | 40.15 | 0.12% | 35,664 |
| Aug 5, 2026 | 36.55 | 40.10 | 34.85 | 40.10 | 40.10 | 9.71% | 46,857 |
| Aug 4, 2026 | 36.55 | 36.55 | 34.85 | 36.55 | 36.55 | - | 17,113 |
| Aug 3, 2026 | 36.55 | 36.55 | 34.80 | 36.55 | 36.55 | 2.38% | 23,125 |
| Jul 31, 2026 | 35.85 | 37.85 | 35.50 | 36.70 | 35.70 | 2.37% | 48,778 |
| Jul 30, 2026 | 36.00 | 36.00 | 34.25 | 35.85 | 34.87 | -0.83% | 5,024 |
| Jul 29, 2026 | 37.05 | 37.15 | 33.75 | 36.15 | 35.16 | -2.56% | 74,568 |
| Jul 28, 2026 | 38.90 | 38.95 | 37.05 | 37.10 | 36.09 | -4.75% | 23,730 |
| Jul 27, 2026 | 38.85 | 39.00 | 37.10 | 38.95 | 37.89 | -4.53% | 25,408 |
| Jul 24, 2026 | 39.95 | 40.80 | 37.65 | 40.80 | 39.69 | -2.97% | 72,559 |
| Jul 23, 2026 | 44.05 | 44.10 | 40.50 | 42.05 | 40.90 | -4.54% | 21,536 |
| Jul 22, 2026 | 44.10 | 44.15 | 42.45 | 44.05 | 42.85 | -0.11% | 9,422 |
| Jul 21, 2026 | 43.95 | 44.30 | 42.85 | 44.10 | 42.90 | 0.46% | 18,625 |
| Jul 20, 2026 | 44.50 | 44.60 | 42.55 | 43.90 | 42.70 | -1.24% | 22,530 |
| Jul 17, 2026 | 45.50 | 47.65 | 42.85 | 44.45 | 43.24 | -8.26% | 93,376 |
| Jul 16, 2026 | 49.80 | 49.80 | 47.35 | 48.45 | 47.13 | -2.81% | 20,788 |
| Jul 15, 2026 | 51.00 | 51.00 | 48.05 | 49.85 | 48.49 | -0.50% | 20,790 |
| Jul 14, 2026 | 51.80 | 51.80 | 48.45 | 50.10 | 48.73 | -3.28% | 27,978 |
| Jul 13, 2026 | 51.60 | 52.10 | 50.00 | 51.80 | 50.39 | 0.39% | 38,339 |
| Jul 9, 2026 | 51.00 | 51.90 | 49.20 | 51.60 | 50.19 | 1.78% | 20,064 |
| Jul 8, 2026 | 50.90 | 52.50 | 49.45 | 50.70 | 49.32 | -2.69% | 12,189 |
| Jul 7, 2026 | 53.20 | 53.70 | 50.50 | 52.10 | 50.68 | -2.07% | 28,702 |
| Jul 6, 2026 | 53.10 | 54.70 | 51.30 | 53.20 | 51.75 | 3.50% | 62,890 |
| Jul 3, 2026 | 50.60 | 51.60 | 49.90 | 51.40 | 50.00 | 0.39% | 41,394 |
| Jul 2, 2026 | 49.80 | 51.20 | 48.40 | 51.20 | 49.80 | 0.39% | 61,074 |
| Jul 1, 2026 | 51.30 | 51.70 | 49.90 | 51.00 | 49.61 | -0.20% | 101,744 |
| Jun 30, 2026 | 51.00 | 53.00 | 50.80 | 51.10 | 49.71 | -2.67% | 84,733 |
| Jun 29, 2026 | 51.90 | 53.10 | 49.80 | 52.50 | 51.07 | -0.94% | 51,891 |
| Jun 26, 2026 | 54.80 | 55.00 | 50.80 | 53.00 | 51.56 | -3.99% | 133,322 |
| Jun 25, 2026 | 51.20 | 58.20 | 51.00 | 55.20 | 53.70 | 7.39% | 180,045 |
| Jun 24, 2026 | 52.50 | 52.50 | 49.80 | 51.40 | 50.00 | -2.10% | 67,522 |
| Jun 23, 2026 | 53.90 | 53.90 | 51.30 | 52.50 | 51.07 | -3.14% | 65,807 |
| Jun 22, 2026 | 55.20 | 56.30 | 52.60 | 54.20 | 52.72 | -3.73% | 68,078 |
| Jun 18, 2026 | 58.30 | 58.30 | 53.10 | 56.30 | 54.77 | -2.43% | 172,064 |
| Jun 17, 2026 | 60.50 | 60.50 | 56.80 | 57.70 | 56.13 | -4.79% | 135,446 |
| Jun 16, 2026 | 60.90 | 63.20 | 59.70 | 60.60 | 58.95 | -3.81% | 96,284 |
| Jun 15, 2026 | 65.10 | 65.10 | 60.00 | 63.00 | 61.28 | -3.37% | 52,915 |
| Jun 12, 2026 | 63.20 | 65.30 | 60.80 | 65.20 | 63.42 | 2.68% | 84,345 |
| Jun 11, 2026 | 66.00 | 67.10 | 60.00 | 63.50 | 61.77 | -5.22% | 91,795 |
| Jun 10, 2026 | 69.00 | 69.00 | 65.50 | 67.00 | 65.17 | -3.04% | 90,392 |
| Jun 9, 2026 | 70.50 | 72.90 | 67.20 | 69.10 | 67.22 | 0.44% | 66,538 |
| Jun 8, 2026 | 64.60 | 68.90 | 64.10 | 68.80 | 66.93 | 1.62% | 82,816 |