Tatung System Technologies Inc. (TPEX:8099)
Taiwan · Delayed Price · Currency is TWD 74.50
+1.10 (1.50%)
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 | 73.10 | 74.90 | 72.60 | 74.50 | 74.50 | 1.50% | 70,874 |
| Aug 11, 2025 | 73.80 | 74.00 | 73.20 | 73.40 | 73.40 | -0.14% | 22,565 |
| Aug 8, 2025 | 74.40 | 74.40 | 73.50 | 73.50 | 73.50 | -0.81% | 49,385 |
| Aug 7, 2025 | 76.00 | 76.00 | 73.80 | 74.10 | 74.10 | -1.59% | 32,441 |
| Aug 6, 2025 | 76.00 | 76.00 | 73.80 | 75.30 | 75.30 | -0.13% | 70,384 |
| Aug 5, 2025 | 74.30 | 76.00 | 74.30 | 75.40 | 75.40 | 1.48% | 28,710 |
| Aug 4, 2025 | 76.70 | 76.70 | 74.30 | 74.30 | 74.30 | -3.38% | 54,899 |
| Aug 1, 2025 | 78.00 | 78.00 | 76.00 | 76.90 | 76.90 | -0.26% | 90,708 |
| Jul 31, 2025 | 80.50 | 81.50 | 76.80 | 77.10 | 77.10 | -3.63% | 121,389 |
| Jul 30, 2025 | 77.80 | 82.70 | 77.80 | 80.00 | 80.00 | 3.09% | 346,323 |
| Jul 29, 2025 | 72.00 | 79.70 | 70.90 | 77.60 | 77.60 | 7.03% | 432,632 |
| Jul 28, 2025 | 72.80 | 72.80 | 72.20 | 72.50 | 72.50 | -2.55% | 24,420 |
| Jul 25, 2025 | 74.00 | 74.40 | 72.00 | 74.40 | 74.40 | 0.54% | 31,479 |
| Jul 24, 2025 | 75.00 | 75.50 | 73.60 | 74.00 | 74.00 | -1.33% | 17,093 |
| Jul 23, 2025 | 73.50 | 75.40 | 73.10 | 75.00 | 75.00 | 4.17% | 86,579 |
| Jul 22, 2025 | 74.50 | 74.50 | 72.00 | 72.00 | 72.00 | -2.70% | 40,033 |
| Jul 21, 2025 | 72.20 | 74.00 | 72.20 | 74.00 | 74.00 | 2.49% | 34,125 |
| Jul 18, 2025 | 72.40 | 72.70 | 72.20 | 72.20 | 72.20 | -0.14% | 22,029 |
| Jul 17, 2025 | 71.70 | 73.00 | 71.70 | 72.30 | 72.30 | 1.54% | 61,357 |
| Jul 16, 2025 | 71.70 | 72.50 | 71.20 | 71.20 | 71.20 | 0.14% | 10,045 |
| Jul 15, 2025 | 71.90 | 71.90 | 70.50 | 71.10 | 71.10 | -0.28% | 68,363 |
| Jul 14, 2025 | 72.60 | 72.60 | 70.50 | 71.30 | 71.30 | -1.79% | 99,272 |
| Jul 11, 2025 | 74.10 | 74.10 | 72.60 | 72.60 | 72.60 | -2.16% | 68,653 |
| Jul 10, 2025 | 74.50 | 74.50 | 73.60 | 74.20 | 74.20 | -0.40% | 39,618 |
| Jul 9, 2025 | 75.00 | 75.00 | 73.40 | 74.50 | 74.50 | -0.80% | 113,227 |
| Jul 8, 2025 | 75.40 | 75.40 | 74.00 | 75.10 | 75.10 | -0.40% | 34,558 |
| Jul 7, 2025 | 76.00 | 76.00 | 74.50 | 75.40 | 75.40 | -0.26% | 14,424 |
| Jul 4, 2025 | 76.60 | 76.60 | 74.60 | 75.60 | 75.60 | -0.13% | 40,468 |
| Jul 3, 2025 | 76.00 | 76.40 | 75.40 | 75.70 | 75.70 | 1.07% | 51,728 |
| Jul 2, 2025 | 76.00 | 76.00 | 74.90 | 74.90 | 74.90 | -1.45% | 44,281 |
| Jul 1, 2025 | 77.00 | 77.00 | 74.50 | 76.00 | 76.00 | 0.40% | 44,344 |
| Jun 30, 2025 | 77.00 | 78.00 | 75.50 | 75.70 | 75.70 | -1.05% | 49,225 |
| Jun 27, 2025 | 77.00 | 77.70 | 75.60 | 76.50 | 76.50 | - | 22,013 |
| Jun 26, 2025 | 76.70 | 76.70 | 76.00 | 76.50 | 76.50 | - | 19,354 |
| Jun 25, 2025 | 77.40 | 78.00 | 76.00 | 76.50 | 76.50 | -0.26% | 60,241 |
| Jun 24, 2025 | 76.90 | 77.00 | 76.50 | 76.70 | 76.70 | -0.26% | 21,139 |
| Jun 23, 2025 | 77.90 | 77.90 | 75.00 | 76.90 | 76.90 | -0.13% | 28,345 |
| Jun 20, 2025 | 78.50 | 78.50 | 76.50 | 77.00 | 77.00 | - | 16,228 |
| Jun 19, 2025 | 78.50 | 78.50 | 76.90 | 77.00 | 77.00 | -1.91% | 46,368 |
| Jun 18, 2025 | 78.50 | 78.50 | 77.10 | 78.50 | 78.50 | - | 18,097 |
| Jun 17, 2025 | 79.40 | 80.00 | 77.90 | 78.50 | 78.50 | - | 17,464 |
| Jun 16, 2025 | 77.90 | 78.50 | 77.70 | 78.50 | 78.50 | 1.95% | 11,735 |
| Jun 13, 2025 | 78.00 | 78.00 | 76.50 | 77.00 | 77.00 | -1.28% | 32,754 |
| Jun 12, 2025 | 78.80 | 78.80 | 77.20 | 78.00 | 78.00 | 0.13% | 34,532 |
| Jun 11, 2025 | 74.70 | 77.90 | 74.30 | 77.90 | 77.90 | 4.85% | 103,601 |
| Jun 10, 2025 | 76.50 | 77.40 | 74.30 | 74.30 | 74.30 | -2.88% | 204,289 |
| Jun 9, 2025 | 78.90 | 79.60 | 76.00 | 76.50 | 76.50 | -3.16% | 141,136 |
| Jun 6, 2025 | 78.60 | 80.00 | 77.00 | 79.00 | 79.00 | -1.25% | 103,040 |
| Jun 5, 2025 | 79.20 | 80.00 | 78.70 | 80.00 | 80.00 | 1.01% | 101,044 |
| Jun 4, 2025 | 80.40 | 80.40 | 79.20 | 79.20 | 79.20 | -1.49% | 62,424 |