Altasec Technology Corporation 7919
TPEX · Taiwan · Electronic Technology
TWD 40.00+4.80 (+13.64%)
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 40.00 | +11.42% | TWD 35.90 | TWD 40.00 | TWD 35.90 | 178.32K |
| 2026-10-01 | TWD 35.90 | -0.69% | TWD 34.85 | TWD 35.90 | TWD 34.85 | 5.61K |
| 2026-09-30 | TWD 36.15 | +3.58% | TWD 36.15 | TWD 36.15 | TWD 34.95 | 11.22K |
| 2026-09-29 | TWD 34.90 | -0.71% | TWD 34.55 | TWD 36.65 | TWD 34.55 | 18.16K |
| 2026-09-24 | TWD 35.15 | +0.43% | TWD 35.00 | TWD 36.15 | TWD 34.85 | 15.57K |
| 2026-09-23 | TWD 35.00 | +1.45% | TWD 35.15 | TWD 36.10 | TWD 34.85 | 27.12K |
| 2026-09-22 | TWD 34.50 | -4.17% | TWD 34.95 | TWD 36.55 | TWD 34.25 | 75.28K |
| 2026-09-21 | TWD 36.00 | -2.70% | TWD 36.85 | TWD 37.25 | TWD 34.85 | 56.42K |
| 2026-09-18 | TWD 37.00 | +1.37% | TWD 36.35 | TWD 37.70 | TWD 36.30 | 4.10K |
| 2026-09-17 | TWD 36.50 | -1.22% | TWD 35.80 | TWD 36.90 | TWD 35.80 | 7.73K |
| 2026-09-16 | TWD 36.95 | -0.14% | TWD 37.15 | TWD 37.15 | TWD 35.75 | 3.00K |
| 2026-09-15 | TWD 37.00 | +1.51% | TWD 37.70 | TWD 37.70 | TWD 37.00 | 7.00K |
| 2026-09-14 | TWD 36.45 | +0.14% | TWD 36.40 | TWD 36.45 | TWD 35.75 | 20.98K |
| 2026-09-11 | TWD 36.40 | -1.62% | TWD 36.35 | TWD 37.70 | TWD 35.35 | 57.72K |
| 2026-09-10 | TWD 37.00 | 0.00% | TWD 37.00 | TWD 37.00 | TWD 35.75 | 13.16K |
| 2026-09-09 | TWD 37.00 | +2.35% | TWD 36.15 | TWD 37.15 | TWD 35.70 | 9.92K |
| 2026-09-08 | TWD 36.15 | -2.56% | TWD 36.35 | TWD 36.50 | TWD 35.50 | 19.68K |
| 2026-09-07 | TWD 37.10 | 0.00% | TWD 37.10 | TWD 37.10 | TWD 35.90 | 43.44K |
| 2026-09-04 | TWD 37.10 | +3.49% | TWD 36.10 | TWD 37.15 | TWD 36.10 | 3.21K |
| 2026-09-03 | TWD 35.85 | -3.37% | TWD 35.85 | TWD 37.10 | TWD 34.35 | 27.37K |
| 2026-09-02 | TWD 37.10 | -0.93% | TWD 37.00 | TWD 37.10 | TWD 35.85 | 13.71K |
| 2026-09-01 | TWD 37.45 | +3.17% | TWD 36.50 | TWD 39.10 | TWD 36.50 | 29.65K |
| 2026-08-31 | TWD 36.30 | -0.14% | TWD 36.00 | TWD 36.45 | TWD 35.80 | 15.01K |
| 2026-08-28 | TWD 36.35 | -2.55% | TWD 35.90 | TWD 37.30 | TWD 35.90 | 24.93K |
| 2026-08-27 | TWD 37.30 | +0.67% | TWD 36.80 | TWD 37.30 | TWD 36.00 | 15.53K |
| 2026-08-26 | TWD 37.05 | 0.00% | TWD 37.10 | TWD 37.25 | TWD 35.45 | 5.55K |
| 2026-08-25 | TWD 37.05 | -0.40% | TWD 37.15 | TWD 37.15 | TWD 35.30 | 5.46K |
| 2026-08-24 | TWD 37.20 | +1.50% | TWD 37.20 | TWD 37.20 | TWD 35.45 | 1.25K |
| 2026-08-21 | TWD 36.65 | +1.24% | TWD 36.65 | TWD 37.30 | TWD 34.95 | 48.94K |
| 2026-08-20 | TWD 36.20 | -0.55% | TWD 36.60 | TWD 36.60 | TWD 34.25 | 42.44K |
| 2026-08-19 | TWD 36.40 | +1.11% | TWD 37.30 | TWD 37.30 | TWD 35.40 | 23.35K |
| 2026-08-18 | TWD 36.00 | -6.49% | TWD 38.35 | TWD 38.50 | TWD 35.40 | 124.30K |
| 2026-08-17 | TWD 38.50 | -8.98% | TWD 42.40 | TWD 42.40 | TWD 38.00 | 96.59K |
| 2026-08-14 | TWD 42.30 | +9.02% | TWD 38.85 | TWD 44.70 | TWD 38.80 | 122.88K |
| 2026-08-13 | TWD 38.80 | +8.23% | TWD 35.80 | TWD 40.15 | TWD 35.25 | 102.00K |
| 2026-08-12 | TWD 35.85 | -0.83% | TWD 36.15 | TWD 36.15 | TWD 34.70 | 20.69K |
| 2026-08-11 | TWD 36.15 | -5.37% | TWD 38.15 | TWD 38.15 | TWD 35.85 | 24.70K |
| 2026-08-10 | TWD 38.20 | -0.13% | TWD 39.85 | TWD 39.85 | TWD 36.00 | 19.26K |
| 2026-08-07 | TWD 38.25 | -4.73% | TWD 40.15 | TWD 40.15 | TWD 36.40 | 60.15K |
| 2026-08-06 | TWD 40.15 | +1.90% | TWD 40.10 | TWD 41.90 | TWD 38.15 | 35.66K |
| 2026-08-05 | TWD 39.40 | +9.44% | TWD 36.55 | TWD 39.40 | TWD 34.85 | 41.34K |
| 2026-08-04 | TWD 36.00 | -1.50% | TWD 36.55 | TWD 36.55 | TWD 34.85 | 17.10K |
| 2026-08-03 | TWD 36.55 | -0.41% | TWD 36.55 | TWD 36.55 | TWD 34.80 | 23.13K |
| 2026-07-31 | TWD 36.70 | +2.09% | TWD 35.85 | TWD 37.85 | TWD 35.50 | 45.78K |
| 2026-07-30 | TWD 35.95 | +0.70% | TWD 36.00 | TWD 36.00 | TWD 34.25 | 2.02K |
| 2026-07-29 | TWD 35.70 | -3.64% | TWD 37.05 | TWD 37.15 | TWD 33.75 | 73.56K |
| 2026-07-28 | TWD 37.05 | -4.88% | TWD 38.90 | TWD 38.95 | TWD 37.05 | 22.93K |
| 2026-07-27 | TWD 38.95 | -4.53% | TWD 38.85 | TWD 39.00 | TWD 37.10 | 25.41K |
| 2026-07-24 | TWD 40.80 | +0.74% | TWD 39.95 | TWD 40.80 | TWD 37.65 | 71.02K |
| 2026-07-23 | TWD 40.50 | -8.27% | TWD 44.05 | TWD 44.10 | TWD 40.50 | 21.53K |
| 2026-07-22 | TWD 44.15 | +1.03% | TWD 44.10 | TWD 44.15 | TWD 42.45 | 9.42K |
| 2026-07-21 | TWD 43.70 | +2.70% | TWD 43.95 | TWD 44.30 | TWD 42.85 | 18.62K |
| 2026-07-20 | TWD 42.55 | -4.27% | TWD 44.50 | TWD 44.60 | TWD 42.55 | 22.53K |
| 2026-07-17 | TWD 44.45 | -8.26% | TWD 45.50 | TWD 47.65 | TWD 42.85 | 93.37K |
| 2026-07-16 | TWD 48.45 | -2.81% | TWD 49.80 | TWD 49.80 | TWD 47.35 | 16.79K |
| 2026-07-15 | TWD 49.85 | -0.30% | TWD 51.00 | TWD 51.00 | TWD 48.05 | 20.79K |
| 2026-07-14 | TWD 50.00 | -3.29% | TWD 51.80 | TWD 51.80 | TWD 48.45 | 27.98K |
| 2026-07-13 | TWD 51.70 | +0.19% | TWD 51.60 | TWD 52.10 | TWD 50.00 | 38.34K |
| 2026-07-10 | TWD 51.60 | 0.00% | TWD 51.60 | TWD 51.60 | TWD 51.60 | 0 |
| 2026-07-09 | TWD 51.60 | +1.57% | TWD 51.00 | TWD 51.90 | TWD 49.20 | 17.79K |
| 2026-07-08 | TWD 50.80 | -2.50% | TWD 50.90 | TWD 52.50 | TWD 49.45 | 11.64K |
| 2026-07-07 | TWD 52.10 | -2.07% | TWD 53.20 | TWD 53.70 | TWD 50.50 | 28.70K |
| 2026-07-06 | TWD 53.20 | +3.10% | TWD 53.10 | TWD 54.70 | TWD 51.30 | 62.89K |
| 2026-07-03 | TWD 51.60 | +1.98% | TWD 50.60 | TWD 51.60 | TWD 49.90 | 40.38K |
| 2026-07-02 | TWD 50.60 | +1.20% | TWD 49.80 | TWD 51.20 | TWD 48.40 | 61.07K |
| 2026-07-01 | TWD 50.00 | -2.91% | TWD 51.30 | TWD 51.70 | TWD 49.90 | 98.74K |
| 2026-06-30 | TWD 51.50 | -1.53% | TWD 51.00 | TWD 53.00 | TWD 50.80 | 75.45K |
| 2026-06-29 | TWD 52.30 | +0.19% | TWD 51.90 | TWD 53.10 | TWD 49.80 | 51.89K |
| 2026-06-26 | TWD 52.20 | -5.09% | TWD 54.80 | TWD 55.00 | TWD 50.80 | 131.32K |
| 2026-06-25 | TWD 55.00 | +9.34% | TWD 51.20 | TWD 58.20 | TWD 51.00 | 172.04K |
| 2026-06-24 | TWD 50.30 | -3.45% | TWD 52.50 | TWD 52.50 | TWD 49.80 | 67.52K |
| 2026-06-23 | TWD 52.10 | -2.25% | TWD 53.90 | TWD 53.90 | TWD 51.30 | 65.80K |
| 2026-06-22 | TWD 53.30 | -3.79% | TWD 55.20 | TWD 56.30 | TWD 52.60 | 65.06K |
| 2026-06-18 | TWD 55.40 | -4.32% | TWD 58.30 | TWD 58.30 | TWD 53.10 | 165.06K |
| 2026-06-17 | TWD 57.90 | -3.02% | TWD 60.50 | TWD 60.50 | TWD 56.80 | 128.23K |
| 2026-06-16 | TWD 59.70 | -5.24% | TWD 60.90 | TWD 63.20 | TWD 59.70 | 94.18K |
| 2026-06-15 | TWD 63.00 | -1.56% | TWD 65.10 | TWD 65.10 | TWD 60.00 | 51.91K |
| 2026-06-12 | TWD 64.00 | +0.79% | TWD 63.20 | TWD 65.30 | TWD 60.80 | 84.34K |
| 2026-06-11 | TWD 63.50 | -3.05% | TWD 66.00 | TWD 67.10 | TWD 60.00 | 90.79K |
| 2026-06-10 | TWD 65.50 | -3.96% | TWD 69.00 | TWD 69.00 | TWD 65.50 | 89.89K |
| 2026-06-09 | TWD 68.20 | +0.59% | TWD 70.50 | TWD 72.90 | TWD 67.20 | 64.37K |
| 2026-06-08 | TWD 67.80 | +0.15% | TWD 64.60 | TWD 68.90 | TWD 64.10 | 82.81K |
| 2026-06-05 | TWD 67.70 | -3.01% | TWD 71.30 | TWD 71.30 | TWD 67.50 | 91.58K |
| 2026-06-04 | TWD 69.80 | -3.99% | TWD 75.00 | TWD 75.00 | TWD 68.70 | 107.65K |
| 2026-06-03 | TWD 72.70 | -3.96% | TWD 78.90 | TWD 79.20 | TWD 72.30 | 256.59K |
| 2026-06-02 | TWD 75.70 | +1.47% | TWD 75.30 | TWD 80.00 | TWD 73.00 | 422.57K |
| 2026-06-01 | TWD 74.60 | +6.27% | TWD 70.20 | TWD 76.60 | TWD 65.60 | 399.36K |
| 2026-05-29 | TWD 70.20 | +5.56% | TWD 69.30 | TWD 70.50 | TWD 67.80 | 55.85K |
| 2026-05-28 | TWD 66.50 | -6.21% | TWD 71.30 | TWD 72.00 | TWD 66.30 | 117.15K |
| 2026-05-27 | TWD 70.90 | -7.56% | TWD 73.00 | TWD 73.30 | TWD 69.20 | 105.13K |