Algoltek, Inc.(TW:6684)
NT$41.05-0.35 (-0.85%)
TW:6684
Algoltek, Inc. historical prices
NT$41.05
At close:-0.35 (-0.85%)
Algoltek, Inc. (6684) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 41.40 | 42.00 | 41.00 | 41.05 | 41.05 | -0.85% | 37,731 | 0.50 |
| Nov 10, 2026 | 41.85 | 43.00 | 39.75 | 41.40 | 41.40 | +7.53% | 66,611 | 0.87 |
| Nov 09, 2026 | 38.50 | 42.00 | 38.50 | 42.00 | 42.00 | +9.09% | 46,824 | 0.61 |
| Nov 06, 2026 | 36.05 | 39.25 | 36.05 | 38.50 | 38.50 | -3.75% | 142,819 | 1.85 |
| Nov 05, 2026 | 42.80 | 42.80 | 39.10 | 40.00 | 40.00 | -5.33% | 119,962 | 1.51 |
| Nov 04, 2026 | 42.85 | 43.25 | 41.55 | 42.25 | 42.25 | -1.40% | 102,594 | 1.30 |
| Nov 03, 2026 | 44.40 | 45.00 | 42.80 | 42.85 | 42.85 | -3.82% | 56,980 | 0.71 |
| Nov 02, 2026 | 44.65 | 45.25 | 44.20 | 44.55 | 44.55 | +0.22% | 32,081 | 0.39 |
| Oct 30, 2026 | 44.50 | 44.75 | 44.05 | 44.45 | 44.45 | -3.16% | 68,835 | 0.84 |
| Oct 29, 2026 | 46.15 | 46.50 | 45.90 | 45.90 | 45.90 | -2.75% | 19,381 | 0.23 |
| Oct 28, 2026 | 45.00 | 47.45 | 45.00 | 47.20 | 47.20 | +5.36% | 71,933 | 0.85 |
| Oct 27, 2026 | 45.05 | 45.10 | 44.35 | 44.80 | 44.80 | -2.18% | 68,547 | 0.79 |
| Oct 26, 2026 | 45.80 | 46.20 | 45.50 | 45.80 | 45.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 45.80 | 46.20 | 45.50 | 45.80 | 45.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 46.20 | 46.20 | 45.50 | 45.80 | 45.80 | -1.08% | 50,803 | 0.52 |
| Oct 21, 2026 | 46.25 | 46.85 | 46.20 | 46.30 | 46.30 | +0.65% | 32,318 | 0.33 |
| Oct 20, 2026 | 46.00 | 46.60 | 45.60 | 46.00 | 46.00 | +0.66% | 66,455 | 0.67 |
| Oct 19, 2026 | 45.55 | 46.10 | 44.90 | 45.70 | 45.70 | -0.11% | 41,546 | 0.41 |
| Oct 16, 2026 | 46.20 | 46.20 | 45.60 | 45.75 | 45.75 | +0.44% | 77,124 | 0.73 |
| Oct 15, 2026 | 46.95 | 46.95 | 45.20 | 45.55 | 45.55 | -3.70% | 74,163 | 0.70 |
| Oct 14, 2026 | 46.80 | 47.40 | 46.50 | 47.30 | 47.30 | +1.72% | 50,845 | 0.46 |
| Oct 13, 2026 | 47.50 | 47.50 | 46.35 | 46.50 | 46.50 | -2.11% | 67,681 | 0.58 |
| Oct 12, 2026 | 47.50 | 48.05 | 47.50 | 47.50 | 47.50 | -1.14% | 39,514 | 0.33 |
| Oct 09, 2026 | 48.05 | 48.35 | 47.85 | 48.05 | 48.05 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 48.00 | 48.35 | 47.85 | 48.05 | 48.05 | -0.83% | 35,133 | 0.26 |
| Oct 07, 2026 | 49.00 | 49.00 | 48.45 | 48.45 | 48.45 | -0.92% | 95,191 | 0.72 |
| Oct 06, 2026 | 49.05 | 49.10 | 48.35 | 48.90 | 48.90 | -0.31% | 51,090 | 0.37 |
| Oct 05, 2026 | 49.60 | 50.10 | 49.00 | 49.05 | 49.05 | -1.90% | 87,091 | 0.60 |
| Oct 02, 2026 | 50.90 | 50.90 | 49.70 | 50.00 | 50.00 | -0.20% | 64,030 | 0.39 |
| Oct 01, 2026 | 50.60 | 51.90 | 50.10 | 50.10 | 50.10 | -0.20% | 114,823 | 0.66 |
| Sep 30, 2026 | 50.70 | 51.10 | 50.10 | 50.20 | 50.20 | -1.38% | 96,846 | 0.51 |
| Sep 29, 2026 | 48.20 | 51.20 | 48.20 | 50.90 | 50.90 | +4.20% | 194,282 | 0.88 |
| Sep 28, 2026 | 48.85 | 49.30 | 48.05 | 48.85 | 48.85 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 48.85 | 49.30 | 48.05 | 48.85 | 48.85 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 48.95 | 49.30 | 48.05 | 48.85 | 48.85 | -0.71% | 64,278 | 0.21 |
| Sep 23, 2026 | 50.00 | 51.40 | 48.95 | 49.20 | 49.20 | -0.10% | 103,474 | 0.26 |
| Sep 22, 2026 | 50.80 | 52.90 | 49.25 | 49.25 | 49.25 | -1.50% | 304,189 | 0.70 |
| Sep 21, 2026 | 47.80 | 50.70 | 47.80 | 50.00 | 50.00 | +1.94% | 161,675 | 0.32 |
| Sep 18, 2026 | 47.80 | 49.45 | 47.60 | 49.05 | 49.05 | +3.26% | 121,216 | 0.20 |
| Sep 17, 2026 | 49.10 | 50.00 | 47.50 | 47.50 | 47.50 | +1.39% | 315,842 | 0.52 |
| Sep 16, 2026 | 45.30 | 47.70 | 45.30 | 46.85 | 46.85 | +5.52% | 132,872 | 0.22 |
| Sep 15, 2026 | 45.40 | 45.50 | 44.20 | 44.40 | 44.40 | +0.11% | 42,174 | 0.07 |
| Sep 14, 2026 | 45.70 | 45.70 | 44.35 | 44.35 | 44.35 | -0.67% | 43,190 | 0.07 |
| Sep 11, 2026 | 44.55 | 45.40 | 44.45 | 44.65 | 44.65 | -0.78% | 36,652 | 0.06 |
| Sep 10, 2026 | 45.95 | 45.95 | 44.55 | 45.00 | 45.00 | -1.75% | 69,365 | 0.11 |
| Sep 09, 2026 | 44.85 | 45.80 | 44.85 | 45.80 | 45.80 | +0.88% | 50,953 | 0.08 |
| Sep 08, 2026 | 46.00 | 46.30 | 45.20 | 45.40 | 45.40 | -0.98% | 81,320 | 0.13 |
| Sep 07, 2026 | 46.80 | 46.80 | 45.85 | 45.85 | 45.85 | -0.97% | 67,789 | 0.10 |
| Sep 04, 2026 | 46.60 | 46.60 | 45.85 | 46.30 | 46.30 | +1.65% | 36,193 | 0.05 |
| Sep 03, 2026 | 47.60 | 47.60 | 45.50 | 45.55 | 45.55 | -4.31% | 105,458 | 0.16 |
