Altek Corporation 3059
TWSE · Taiwan · Producer Manufacturing
TWD 38.70+0.40 (+1.04%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 38.70 | +1.04% | TWD 38.30 | TWD 38.70 | TWD 38.15 | 813.64K |
| 2026-10-01 | TWD 38.30 | -1.16% | TWD 39.00 | TWD 39.00 | TWD 38.15 | 1.13M |
| 2026-09-30 | TWD 38.75 | +2.38% | TWD 38.25 | TWD 38.80 | TWD 38.15 | 1.56M |
| 2026-09-29 | TWD 37.85 | 0.00% | TWD 37.95 | TWD 38.30 | TWD 37.80 | 744.10K |
| 2026-09-24 | TWD 37.85 | -0.26% | TWD 37.95 | TWD 38.10 | TWD 37.70 | 637.31K |
| 2026-09-23 | TWD 37.95 | +0.26% | TWD 37.85 | TWD 38.30 | TWD 37.85 | 1.07M |
| 2026-09-22 | TWD 37.85 | -0.79% | TWD 38.35 | TWD 38.45 | TWD 37.65 | 1.11M |
| 2026-09-21 | TWD 38.15 | 0.00% | TWD 38.30 | TWD 38.30 | TWD 37.95 | 951.34K |
| 2026-09-18 | TWD 38.15 | -0.39% | TWD 38.50 | TWD 38.55 | TWD 38.05 | 929.37K |
| 2026-09-17 | TWD 38.30 | +1.19% | TWD 37.90 | TWD 38.30 | TWD 37.85 | 918.21K |
| 2026-09-16 | TWD 37.85 | +1.47% | TWD 37.20 | TWD 37.85 | TWD 37.20 | 691.22K |
| 2026-09-15 | TWD 37.30 | +0.13% | TWD 37.60 | TWD 37.70 | TWD 37.05 | 940.55K |
| 2026-09-14 | TWD 37.25 | 0.00% | TWD 37.25 | TWD 37.55 | TWD 36.60 | 825.54K |
| 2026-09-11 | TWD 37.25 | -1.46% | TWD 37.40 | TWD 37.75 | TWD 37.20 | 1.10M |
| 2026-09-10 | TWD 37.80 | -0.53% | TWD 38.00 | TWD 38.00 | TWD 37.70 | 611.41K |
| 2026-09-09 | TWD 38.00 | -1.30% | TWD 37.65 | TWD 38.00 | TWD 37.65 | 944.97K |
| 2026-09-08 | TWD 38.50 | -1.28% | TWD 39.05 | TWD 39.20 | TWD 38.40 | 1.54M |
| 2026-09-07 | TWD 39.00 | -0.76% | TWD 39.60 | TWD 39.60 | TWD 38.90 | 1.02M |
| 2026-09-04 | TWD 39.30 | +2.21% | TWD 38.90 | TWD 39.30 | TWD 38.30 | 1.25M |
| 2026-09-03 | TWD 38.45 | -2.90% | TWD 40.05 | TWD 40.45 | TWD 38.40 | 2.51M |
| 2026-09-02 | TWD 39.60 | +1.02% | TWD 39.25 | TWD 40.25 | TWD 39.00 | 2.34M |
| 2026-09-01 | TWD 39.20 | -0.88% | TWD 39.60 | TWD 39.95 | TWD 39.15 | 1.52M |
| 2026-08-31 | TWD 39.55 | -0.75% | TWD 39.35 | TWD 39.80 | TWD 39.20 | 969.24K |
| 2026-08-28 | TWD 39.85 | -0.38% | TWD 40.45 | TWD 40.45 | TWD 39.65 | 1.59M |
| 2026-08-27 | TWD 40.00 | +0.76% | TWD 40.00 | TWD 40.45 | TWD 39.85 | 1.88M |
| 2026-08-26 | TWD 39.70 | +1.66% | TWD 39.10 | TWD 40.10 | TWD 39.05 | 1.53M |
| 2026-08-25 | TWD 39.05 | -0.38% | TWD 39.20 | TWD 39.20 | TWD 38.20 | 1.15M |
| 2026-08-24 | TWD 39.20 | 0.00% | TWD 39.60 | TWD 39.95 | TWD 39.20 | 907.16K |
| 2026-08-21 | TWD 39.20 | -0.51% | TWD 39.20 | TWD 39.80 | TWD 38.95 | 1.04M |
| 2026-08-20 | TWD 39.40 | +0.38% | TWD 39.90 | TWD 40.20 | TWD 39.25 | 1.12M |
| 2026-08-19 | TWD 39.25 | -0.13% | TWD 39.30 | TWD 39.95 | TWD 38.70 | 1.36M |
| 2026-08-18 | TWD 39.30 | -3.79% | TWD 40.85 | TWD 41.00 | TWD 39.25 | 2.44M |
| 2026-08-17 | TWD 40.85 | +0.12% | TWD 41.00 | TWD 41.80 | TWD 40.80 | 4.32M |
| 2026-08-14 | TWD 40.80 | +0.12% | TWD 40.85 | TWD 41.20 | TWD 40.35 | 1.92M |
| 2026-08-13 | TWD 40.75 | -0.12% | TWD 41.15 | TWD 41.30 | TWD 40.75 | 1.76M |
| 2026-08-12 | TWD 40.80 | +1.12% | TWD 40.40 | TWD 41.10 | TWD 40.35 | 1.87M |
| 2026-08-11 | TWD 40.35 | -1.10% | TWD 40.90 | TWD 40.90 | TWD 40.05 | 1.30M |
| 2026-08-10 | TWD 40.80 | +1.62% | TWD 40.40 | TWD 41.20 | TWD 40.20 | 1.35M |
| 2026-08-07 | TWD 40.15 | -0.74% | TWD 40.75 | TWD 41.00 | TWD 39.95 | 1.60M |
| 2026-08-06 | TWD 40.45 | +1.13% | TWD 40.00 | TWD 40.65 | TWD 39.35 | 1.39M |
| 2026-08-05 | TWD 40.00 | +2.70% | TWD 39.55 | TWD 40.35 | TWD 39.55 | 2.06M |
| 2026-08-04 | TWD 38.95 | +1.56% | TWD 38.50 | TWD 39.50 | TWD 38.35 | 1.61M |
| 2026-08-03 | TWD 38.35 | +0.13% | TWD 38.30 | TWD 38.95 | TWD 37.75 | 1.84M |
| 2026-07-31 | TWD 38.30 | +5.66% | TWD 38.20 | TWD 38.50 | TWD 37.65 | 1.90M |
| 2026-07-30 | TWD 36.25 | -3.33% | TWD 37.25 | TWD 37.90 | TWD 36.15 | 2.05M |
| 2026-07-29 | TWD 37.50 | -2.22% | TWD 39.00 | TWD 39.00 | TWD 36.50 | 3.12M |
| 2026-07-28 | TWD 38.35 | -4.96% | TWD 39.90 | TWD 39.90 | TWD 38.30 | 2.22M |
| 2026-07-27 | TWD 40.35 | +0.87% | TWD 40.00 | TWD 40.85 | TWD 39.85 | 1.43M |
| 2026-07-24 | TWD 40.00 | -1.60% | TWD 40.40 | TWD 41.20 | TWD 39.80 | 1.96M |
| 2026-07-23 | TWD 40.65 | -1.93% | TWD 41.40 | TWD 41.75 | TWD 40.35 | 2.57M |
| 2026-07-22 | TWD 41.45 | +0.36% | TWD 41.80 | TWD 42.35 | TWD 41.40 | 2.15M |
| 2026-07-21 | TWD 41.30 | +1.72% | TWD 41.40 | TWD 41.45 | TWD 41.00 | 1.19M |
| 2026-07-20 | TWD 40.60 | -2.29% | TWD 41.85 | TWD 41.95 | TWD 39.60 | 2.63M |
| 2026-07-17 | TWD 41.55 | -6.10% | TWD 43.00 | TWD 43.50 | TWD 41.35 | 3.64M |
| 2026-07-16 | TWD 44.25 | -2.75% | TWD 45.10 | TWD 45.10 | TWD 44.05 | 2.34M |
| 2026-07-15 | TWD 45.50 | +1.90% | TWD 45.10 | TWD 45.60 | TWD 44.50 | 2.20M |
| 2026-07-14 | TWD 44.65 | -2.83% | TWD 46.05 | TWD 46.15 | TWD 42.45 | 4.81M |
| 2026-07-13 | TWD 45.95 | -1.18% | TWD 46.75 | TWD 47.75 | TWD 45.60 | 3.42M |
| 2026-07-10 | TWD 46.50 | 0.00% | TWD 46.50 | TWD 46.50 | TWD 46.50 | 0 |
| 2026-07-09 | TWD 46.50 | -1.06% | TWD 47.20 | TWD 48.05 | TWD 46.50 | 2.91M |
| 2026-07-08 | TWD 47.00 | -0.74% | TWD 47.50 | TWD 47.95 | TWD 46.35 | 3.39M |
| 2026-07-07 | TWD 47.35 | -5.49% | TWD 50.40 | TWD 50.50 | TWD 47.15 | 6.78M |
| 2026-07-06 | TWD 50.10 | -0.40% | TWD 50.70 | TWD 52.80 | TWD 50.10 | 12.27M |
| 2026-07-03 | TWD 50.30 | +2.65% | TWD 49.45 | TWD 50.70 | TWD 48.50 | 10.17M |
| 2026-07-02 | TWD 49.00 | +1.34% | TWD 48.25 | TWD 50.30 | TWD 47.75 | 6.04M |
| 2026-07-01 | TWD 48.35 | -3.11% | TWD 50.90 | TWD 51.00 | TWD 48.25 | 7.72M |
| 2026-06-30 | TWD 49.90 | +3.10% | TWD 49.00 | TWD 50.20 | TWD 48.75 | 6.96M |
| 2026-06-29 | TWD 48.40 | +0.10% | TWD 48.50 | TWD 50.80 | TWD 47.80 | 9.99M |
| 2026-06-26 | TWD 48.35 | -1.12% | TWD 49.40 | TWD 50.30 | TWD 48.20 | 20.66M |
| 2026-06-25 | TWD 48.90 | +2.52% | TWD 48.10 | TWD 49.60 | TWD 46.70 | 10.93M |
| 2026-06-24 | TWD 47.70 | +0.74% | TWD 47.00 | TWD 48.20 | TWD 46.40 | 4.15M |
| 2026-06-23 | TWD 47.35 | -4.05% | TWD 49.60 | TWD 49.60 | TWD 47.10 | 6.85M |
| 2026-06-22 | TWD 49.35 | +1.02% | TWD 49.10 | TWD 49.85 | TWD 48.75 | 7.30M |
| 2026-06-18 | TWD 48.85 | -3.27% | TWD 50.50 | TWD 50.50 | TWD 48.75 | 12.92M |
| 2026-06-17 | TWD 50.50 | +5.98% | TWD 48.70 | TWD 51.50 | TWD 48.35 | 24.26M |
| 2026-06-16 | TWD 47.65 | +0.32% | TWD 47.85 | TWD 49.00 | TWD 46.60 | 8.73M |
| 2026-06-15 | TWD 47.50 | +3.26% | TWD 46.80 | TWD 48.35 | TWD 46.00 | 8.54M |
| 2026-06-12 | TWD 46.00 | +1.66% | TWD 46.85 | TWD 47.70 | TWD 46.00 | 6.38M |
| 2026-06-11 | TWD 45.25 | -3.72% | TWD 47.30 | TWD 47.65 | TWD 44.20 | 10.84M |
| 2026-06-10 | TWD 47.00 | +0.75% | TWD 46.00 | TWD 51.00 | TWD 45.90 | 19.87M |
| 2026-06-09 | TWD 46.65 | +1.30% | TWD 46.20 | TWD 48.15 | TWD 46.05 | 7.63M |
| 2026-06-08 | TWD 46.05 | -5.83% | TWD 44.05 | TWD 46.20 | TWD 44.05 | 9.70M |
| 2026-06-05 | TWD 48.90 | -3.74% | TWD 51.00 | TWD 53.50 | TWD 48.85 | 25.79M |
| 2026-06-04 | TWD 50.80 | +0.40% | TWD 50.10 | TWD 51.70 | TWD 48.05 | 21.86M |
| 2026-06-03 | TWD 50.60 | -0.78% | TWD 54.00 | TWD 54.50 | TWD 50.20 | 45.08M |
| 2026-06-02 | TWD 51.00 | +9.80% | TWD 51.00 | TWD 51.00 | TWD 50.80 | 14.47M |
| 2026-06-01 | TWD 46.45 | +9.68% | TWD 42.45 | TWD 46.50 | TWD 42.45 | 23.36M |
| 2026-05-29 | TWD 42.35 | +1.19% | TWD 42.75 | TWD 43.10 | TWD 42.15 | 4.97M |
| 2026-05-28 | TWD 41.85 | +0.72% | TWD 42.25 | TWD 44.85 | TWD 41.60 | 12.73M |
| 2026-05-27 | TWD 41.55 | -2.12% | TWD 42.65 | TWD 42.70 | TWD 41.45 | 4.80M |