Algoltek, Inc. 6684
TPEX · Taiwan · Electronic Technology
TWD 50.00-0.10 (-0.20%)
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 50.00 | -0.20% | TWD 50.90 | TWD 50.90 | TWD 49.70 | 64.02K |
| 2026-10-01 | TWD 50.10 | -0.20% | TWD 50.60 | TWD 51.90 | TWD 50.10 | 114.00K |
| 2026-09-30 | TWD 50.20 | -1.38% | TWD 50.70 | TWD 51.10 | TWD 50.10 | 95.12K |
| 2026-09-29 | TWD 50.90 | +4.20% | TWD 48.20 | TWD 51.20 | TWD 48.20 | 192.23K |
| 2026-09-24 | TWD 48.85 | -0.71% | TWD 48.95 | TWD 49.30 | TWD 48.05 | 62.09K |
| 2026-09-23 | TWD 49.20 | -0.10% | TWD 50.00 | TWD 51.40 | TWD 48.95 | 101.00K |
| 2026-09-22 | TWD 49.25 | -1.50% | TWD 50.80 | TWD 52.90 | TWD 49.25 | 299.80K |
| 2026-09-21 | TWD 50.00 | +1.94% | TWD 47.80 | TWD 50.70 | TWD 47.80 | 159.10K |
| 2026-09-18 | TWD 49.05 | +3.26% | TWD 47.80 | TWD 49.45 | TWD 47.60 | 118.10K |
| 2026-09-17 | TWD 47.50 | +1.39% | TWD 49.10 | TWD 50.00 | TWD 47.50 | 311.08K |
| 2026-09-16 | TWD 46.85 | +5.52% | TWD 45.30 | TWD 47.70 | TWD 45.30 | 130.02K |
| 2026-09-15 | TWD 44.40 | +0.11% | TWD 45.40 | TWD 45.50 | TWD 44.20 | 40.20K |
| 2026-09-14 | TWD 44.35 | -0.67% | TWD 45.70 | TWD 45.70 | TWD 44.35 | 41.00K |
| 2026-09-11 | TWD 44.65 | -0.78% | TWD 44.55 | TWD 45.40 | TWD 44.45 | 34.12K |
| 2026-09-10 | TWD 45.00 | -1.75% | TWD 45.95 | TWD 45.95 | TWD 44.55 | 67.41K |
| 2026-09-09 | TWD 45.80 | +0.88% | TWD 44.85 | TWD 45.80 | TWD 44.85 | 48.05K |
| 2026-09-08 | TWD 45.40 | -0.98% | TWD 46.00 | TWD 46.30 | TWD 45.20 | 77.02K |
| 2026-09-07 | TWD 45.85 | -0.97% | TWD 46.80 | TWD 46.80 | TWD 45.85 | 66.13K |
| 2026-09-04 | TWD 46.30 | +1.65% | TWD 46.60 | TWD 46.60 | TWD 45.85 | 35.00K |
| 2026-09-03 | TWD 45.55 | -4.31% | TWD 47.60 | TWD 47.60 | TWD 45.50 | 102.02K |
| 2026-09-02 | TWD 47.60 | +1.93% | TWD 46.70 | TWD 48.25 | TWD 46.70 | 86.02K |
| 2026-09-01 | TWD 46.70 | +0.32% | TWD 46.55 | TWD 47.15 | TWD 46.55 | 54.00K |
| 2026-08-31 | TWD 46.55 | -1.59% | TWD 46.60 | TWD 46.60 | TWD 46.30 | 39.11K |
| 2026-08-28 | TWD 47.30 | +0.64% | TWD 47.00 | TWD 48.45 | TWD 46.95 | 81.26K |
| 2026-08-27 | TWD 47.00 | 0.00% | TWD 46.50 | TWD 47.25 | TWD 46.50 | 44.04K |
| 2026-08-26 | TWD 47.00 | +1.84% | TWD 49.25 | TWD 49.25 | TWD 46.80 | 107.10K |
| 2026-08-25 | TWD 46.15 | +0.65% | TWD 45.60 | TWD 46.30 | TWD 45.05 | 43.00K |
| 2026-08-24 | TWD 45.85 | -1.19% | TWD 45.85 | TWD 46.40 | TWD 45.85 | 41.04K |
| 2026-08-21 | TWD 46.40 | -0.11% | TWD 46.00 | TWD 47.00 | TWD 46.00 | 41.23K |
| 2026-08-20 | TWD 46.45 | +0.76% | TWD 46.50 | TWD 47.55 | TWD 46.30 | 57.21K |
| 2026-08-19 | TWD 46.10 | -0.86% | TWD 46.50 | TWD 47.00 | TWD 46.00 | 46.09K |
| 2026-08-18 | TWD 46.50 | -1.38% | TWD 47.15 | TWD 47.20 | TWD 46.30 | 53.14K |
| 2026-08-17 | TWD 47.15 | -1.87% | TWD 48.65 | TWD 48.65 | TWD 46.50 | 150.11K |
| 2026-08-14 | TWD 48.05 | -3.80% | TWD 50.00 | TWD 50.00 | TWD 48.05 | 135.08K |
| 2026-08-13 | TWD 49.95 | -0.10% | TWD 50.20 | TWD 51.30 | TWD 49.95 | 94.63K |
| 2026-08-12 | TWD 50.00 | 0.00% | TWD 49.55 | TWD 51.00 | TWD 49.50 | 82.03K |
| 2026-08-11 | TWD 50.00 | -0.40% | TWD 49.95 | TWD 50.50 | TWD 48.55 | 168.00K |
| 2026-08-10 | TWD 50.20 | +6.13% | TWD 48.00 | TWD 51.80 | TWD 48.00 | 262.30K |
| 2026-08-07 | TWD 47.30 | +0.21% | TWD 47.55 | TWD 48.05 | TWD 47.20 | 71.25K |
| 2026-08-06 | TWD 47.20 | -1.56% | TWD 47.55 | TWD 47.75 | TWD 46.65 | 110.00K |
| 2026-08-05 | TWD 47.95 | +2.90% | TWD 47.30 | TWD 48.00 | TWD 47.25 | 111.10K |
| 2026-08-04 | TWD 46.60 | -0.64% | TWD 45.85 | TWD 47.20 | TWD 45.85 | 121.04K |
| 2026-08-03 | TWD 46.90 | +0.11% | TWD 45.20 | TWD 47.40 | TWD 45.20 | 85.02K |
| 2026-07-31 | TWD 46.85 | +2.29% | TWD 47.60 | TWD 48.05 | TWD 46.00 | 135.35K |
| 2026-07-30 | TWD 45.80 | +1.78% | TWD 43.30 | TWD 45.80 | TWD 43.30 | 245.00K |
| 2026-07-29 | TWD 45.00 | -5.66% | TWD 47.10 | TWD 47.10 | TWD 42.95 | 355.24K |
| 2026-07-28 | TWD 47.70 | -2.65% | TWD 47.80 | TWD 48.00 | TWD 45.55 | 228.10K |
| 2026-07-27 | TWD 49.00 | -0.51% | TWD 49.25 | TWD 49.25 | TWD 48.00 | 76.06K |
| 2026-07-24 | TWD 49.25 | +0.51% | TWD 49.15 | TWD 51.70 | TWD 49.10 | 149.23K |
| 2026-07-23 | TWD 49.00 | -1.90% | TWD 50.80 | TWD 50.80 | TWD 48.70 | 98.01K |
| 2026-07-22 | TWD 49.95 | -2.44% | TWD 52.00 | TWD 52.70 | TWD 49.95 | 181.17K |
| 2026-07-21 | TWD 51.20 | +3.75% | TWD 50.50 | TWD 52.40 | TWD 49.35 | 306.10K |
| 2026-07-20 | TWD 49.35 | 0.00% | TWD 49.15 | TWD 49.40 | TWD 47.05 | 118.00K |
| 2026-07-17 | TWD 49.35 | -3.99% | TWD 49.65 | TWD 51.10 | TWD 47.80 | 261.57K |
| 2026-07-16 | TWD 51.40 | -0.19% | TWD 51.80 | TWD 53.80 | TWD 51.40 | 483.01K |
| 2026-07-15 | TWD 51.50 | +1.58% | TWD 49.25 | TWD 52.60 | TWD 49.25 | 362.00K |
| 2026-07-14 | TWD 50.70 | -1.74% | TWD 51.30 | TWD 51.70 | TWD 48.85 | 465.00K |
| 2026-07-13 | TWD 51.60 | -4.27% | TWD 53.90 | TWD 54.50 | TWD 50.80 | 327.11K |
| 2026-07-10 | TWD 53.90 | 0.00% | TWD 53.90 | TWD 53.90 | TWD 53.90 | 0 |
| 2026-07-09 | TWD 53.90 | -5.11% | TWD 56.60 | TWD 56.80 | TWD 53.80 | 426.60K |
| 2026-07-08 | TWD 56.80 | +4.03% | TWD 54.60 | TWD 57.10 | TWD 53.00 | 531.28K |
| 2026-07-07 | TWD 54.60 | -9.00% | TWD 58.50 | TWD 58.50 | TWD 54.60 | 1.17M |
| 2026-07-06 | TWD 60.00 | +1.69% | TWD 60.00 | TWD 62.00 | TWD 59.30 | 785.71K |
| 2026-07-03 | TWD 59.00 | -2.48% | TWD 60.30 | TWD 62.40 | TWD 59.00 | 1.07M |
| 2026-07-02 | TWD 60.50 | -6.20% | TWD 64.50 | TWD 66.70 | TWD 60.50 | 2.13M |
| 2026-07-01 | TWD 64.50 | +9.88% | TWD 59.60 | TWD 64.50 | TWD 58.50 | 2.63M |
| 2026-06-30 | TWD 58.70 | -0.17% | TWD 59.00 | TWD 61.60 | TWD 58.00 | 840.29K |
| 2026-06-29 | TWD 58.80 | -5.92% | TWD 62.80 | TWD 63.60 | TWD 58.30 | 1.84M |
| 2026-06-26 | TWD 62.50 | -2.19% | TWD 64.40 | TWD 66.50 | TWD 62.00 | 5.71M |
| 2026-06-25 | TWD 63.90 | -0.16% | TWD 63.70 | TWD 64.50 | TWD 60.20 | 3.03M |
| 2026-06-24 | TWD 64.00 | +5.79% | TWD 60.40 | TWD 66.50 | TWD 57.80 | 4.83M |
| 2026-06-23 | TWD 60.50 | +9.01% | TWD 61.00 | TWD 61.00 | TWD 59.00 | 5.35M |
| 2026-06-22 | TWD 55.50 | +9.90% | TWD 51.30 | TWD 55.50 | TWD 51.30 | 1.34M |
| 2026-06-18 | TWD 50.50 | +0.80% | TWD 51.00 | TWD 52.00 | TWD 50.20 | 365.10K |
| 2026-06-17 | TWD 50.10 | +3.19% | TWD 48.50 | TWD 50.20 | TWD 47.65 | 256.17K |
| 2026-06-16 | TWD 48.55 | -4.05% | TWD 50.80 | TWD 50.80 | TWD 48.50 | 204.67K |
| 2026-06-15 | TWD 50.60 | +1.81% | TWD 50.80 | TWD 51.00 | TWD 49.80 | 292.11K |
| 2026-06-12 | TWD 49.70 | +0.61% | TWD 49.90 | TWD 51.30 | TWD 49.70 | 289.46K |
| 2026-06-11 | TWD 49.40 | 0.00% | TWD 49.40 | TWD 51.30 | TWD 47.50 | 497.00K |
| 2026-06-10 | TWD 49.40 | +1.23% | TWD 48.50 | TWD 52.30 | TWD 48.50 | 963.03K |
| 2026-06-09 | TWD 48.80 | +3.17% | TWD 48.00 | TWD 49.50 | TWD 47.70 | 689.00K |
| 2026-06-08 | TWD 47.30 | -3.37% | TWD 45.15 | TWD 48.15 | TWD 44.35 | 883.00K |
| 2026-06-05 | TWD 48.95 | +10.00% | TWD 44.50 | TWD 48.95 | TWD 44.50 | 1.21M |
| 2026-06-04 | TWD 44.50 | -1.55% | TWD 45.05 | TWD 45.10 | TWD 44.35 | 168.23K |
| 2026-06-03 | TWD 45.20 | +0.67% | TWD 45.20 | TWD 45.70 | TWD 44.85 | 230.00K |
| 2026-06-02 | TWD 44.90 | +1.35% | TWD 44.90 | TWD 45.25 | TWD 43.95 | 264.12K |
| 2026-06-01 | TWD 44.30 | 0.00% | TWD 44.70 | TWD 44.70 | TWD 44.10 | 214.11K |
| 2026-05-29 | TWD 44.30 | +0.11% | TWD 44.35 | TWD 44.70 | TWD 44.05 | 135.10K |
| 2026-05-28 | TWD 44.25 | -3.49% | TWD 46.80 | TWD 46.80 | TWD 44.00 | 188.90K |
| 2026-05-27 | TWD 45.85 | -3.07% | TWD 48.35 | TWD 48.40 | TWD 45.30 | 250.02K |