Altek Corporation (3059) Historical Prices

Time Period

Events

TW:3059 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	36.50	36.80	35.90	36.80	36.80	+1.38%	1,677,340	1.32
Nov 10, 2026	35.45	37.30	35.40	36.30	36.30	+12.56%	3,253,104	2.61
Nov 09, 2026	34.75	35.45	34.70	35.45	35.45	+9.92%	964,617	0.77
Nov 06, 2026	30.60	32.60	30.60	32.25	32.25	-5.15%	2,397,918	1.93
Nov 05, 2026	35.20	35.60	33.85	34.00	34.00	-3.27%	1,191,313	0.96
Nov 04, 2026	35.50	35.90	34.15	35.15	35.15	-0.42%	1,584,384	1.27
Nov 03, 2026	36.50	36.95	35.00	35.30	35.30	-4.59%	1,544,423	1.24
Nov 02, 2026	36.70	37.40	36.50	37.00	37.00	+0.68%	625,087	0.49
Oct 30, 2026	37.90	37.90	36.55	36.75	36.75	-3.16%	1,938,588	1.54
Oct 29, 2026	38.85	38.95	37.85	37.95	37.95	-2.32%	1,036,008	0.81
Oct 28, 2026	38.85	39.05	38.40	38.85	38.85	+0.39%	931,776	0.72
Oct 27, 2026	38.60	38.90	38.20	38.70	38.70	+1.04%	902,491	0.69
Oct 26, 2026	38.30	39.25	38.15	38.30	38.30	0.00%	0	0.00
Oct 23, 2026	38.30	39.25	38.15	38.30	38.30	0.00%	0	0.00
Oct 22, 2026	39.25	39.25	38.15	38.30	38.30	-1.54%	1,018,286	0.73
Oct 21, 2026	38.70	39.10	38.45	38.90	38.90	+2.10%	1,718,668	1.22
Oct 20, 2026	37.75	38.75	37.65	38.10	38.10	+0.66%	1,096,927	0.77
Oct 19, 2026	38.05	38.05	37.20	37.85	37.85	-1.43%	1,081,570	0.75
Oct 16, 2026	38.30	38.85	38.15	38.40	38.40	+1.32%	1,167,464	0.81
Oct 15, 2026	38.70	38.70	37.75	37.90	37.90	-2.82%	1,623,312	1.11
Oct 14, 2026	39.00	39.25	38.75	39.00	39.00	+0.52%	1,467,681	0.98
Oct 13, 2026	38.85	39.10	38.05	38.80	38.80	-1.02%	1,689,922	1.12
Oct 12, 2026	38.20	39.20	37.90	39.20	39.20	+2.89%	1,980,797	1.31
Oct 09, 2026	38.10	38.50	38.00	38.10	38.10	0.00%	0	0.00
Oct 08, 2026	38.50	38.50	38.00	38.10	38.10	-1.17%	754,979	0.46
Oct 07, 2026	38.55	38.75	38.35	38.55	38.55	+0.13%	1,112,500	0.69
Oct 06, 2026	38.60	39.15	38.35	38.50	38.50	+0.65%	1,595,238	0.97
Oct 05, 2026	39.05	39.05	38.20	38.25	38.25	-1.16%	1,235,051	0.74
Oct 02, 2026	38.30	38.70	38.15	38.70	38.70	+1.04%	827,635	0.47
Oct 01, 2026	39.00	39.00	38.15	38.30	38.30	-1.16%	1,140,406	0.59
Sep 30, 2026	38.25	38.80	38.15	38.75	38.75	+2.38%	1,575,182	0.76
Sep 29, 2026	37.95	38.30	37.80	37.85	37.85	0.00%	754,485	0.35
Sep 28, 2026	37.85	38.10	37.70	37.85	37.85	0.00%	0	0.00
Sep 25, 2026	37.85	38.10	37.70	37.85	37.85	0.00%	0	0.00
Sep 24, 2026	37.95	38.10	37.70	37.85	37.85	-0.26%	647,194	0.25
Sep 23, 2026	37.85	38.30	37.85	37.95	37.95	+0.26%	1,077,967	0.38
Sep 22, 2026	38.35	38.45	37.65	37.85	37.85	-0.79%	1,134,133	0.38
Sep 21, 2026	38.30	38.30	37.95	38.15	38.15	0.00%	965,646	0.31
Sep 18, 2026	38.50	38.55	38.05	38.15	38.15	-0.39%	941,264	0.30
Sep 17, 2026	37.90	38.30	37.85	38.30	38.30	+1.19%	928,273	0.28
Sep 16, 2026	37.20	37.85	37.20	37.85	37.85	+1.47%	698,139	0.21
Sep 15, 2026	37.60	37.70	37.05	37.30	37.30	+0.13%	949,694	0.28
Sep 14, 2026	37.25	37.55	36.60	37.25	37.25	0.00%	841,905	0.22
Sep 11, 2026	37.40	37.75	37.20	37.25	37.25	-1.46%	1,123,309	0.28
Sep 10, 2026	38.00	38.00	37.70	37.80	37.80	-0.53%	623,267	0.15
Sep 09, 2026	37.65	38.00	37.65	38.00	38.00	+1.33%	956,120	0.23
Sep 08, 2026	39.05	39.20	38.40	38.50	37.50	-1.28%	1,574,545	0.37
Sep 07, 2026	39.60	39.60	38.90	39.00	37.99	-0.76%	1,028,974	0.22
Sep 04, 2026	38.90	39.30	38.30	39.30	38.28	+2.21%	1,268,968	0.27
Sep 03, 2026	40.05	40.45	38.40	38.45	37.45	-2.90%	2,551,840	0.53

Altek Corporation historical prices

Altek Corporation (3059) Historical Prices

Become an Expert with TipRanks Premium