Altek Corporation (TPE:3059)
Taiwan
· Delayed Price · Currency is TWD 40.80
+0.60 (1.49%)
Apr 29, 2026, 1:30 PM CST
Altek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.95 | 40.25 | 37.90 | 40.20 | 40.20 | 3.88% | 9,004,187 |
| Apr 27, 2026 | 39.00 | 39.15 | 37.30 | 38.70 | 38.70 | 0.52% | 5,750,060 |
| Apr 24, 2026 | 36.90 | 40.25 | 36.80 | 38.50 | 38.50 | 5.05% | 9,962,489 |
| Apr 23, 2026 | 39.00 | 39.00 | 35.95 | 36.65 | 36.65 | -5.05% | 3,576,556 |
| Apr 22, 2026 | 38.50 | 39.40 | 38.15 | 38.60 | 38.60 | 1.31% | 3,581,505 |
| Apr 21, 2026 | 37.30 | 38.15 | 37.30 | 38.10 | 38.10 | 2.42% | 1,831,498 |
| Apr 20, 2026 | 37.80 | 38.20 | 37.20 | 37.20 | 37.20 | -1.20% | 2,106,694 |
| Apr 17, 2026 | 37.30 | 37.80 | 37.25 | 37.65 | 37.65 | 1.48% | 2,511,287 |
| Apr 16, 2026 | 36.80 | 37.50 | 36.80 | 37.10 | 37.10 | 1.37% | 1,526,197 |
| Apr 15, 2026 | 37.20 | 37.45 | 36.60 | 36.60 | 36.60 | -0.81% | 1,846,495 |
| Apr 14, 2026 | 36.80 | 37.05 | 36.60 | 36.90 | 36.90 | 1.65% | 1,602,171 |
| Apr 13, 2026 | 36.55 | 36.55 | 36.05 | 36.30 | 36.30 | -0.95% | 1,235,506 |
| Apr 10, 2026 | 36.50 | 36.85 | 36.40 | 36.65 | 36.65 | 0.83% | 858,058 |
| Apr 9, 2026 | 37.20 | 37.25 | 36.15 | 36.35 | 36.35 | -2.15% | 1,325,612 |
| Apr 8, 2026 | 36.50 | 37.20 | 36.50 | 37.15 | 37.15 | 3.19% | 1,352,054 |
| Apr 7, 2026 | 35.65 | 36.10 | 35.55 | 36.00 | 36.00 | 1.69% | 785,162 |
| Apr 2, 2026 | 36.50 | 36.50 | 35.40 | 35.40 | 35.40 | -1.94% | 903,935 |
| Apr 1, 2026 | 36.00 | 36.40 | 35.85 | 36.10 | 36.10 | 2.85% | 1,090,669 |
| Mar 31, 2026 | 36.00 | 36.35 | 35.00 | 35.10 | 35.10 | -2.77% | 1,732,029 |
| Mar 30, 2026 | 36.30 | 36.65 | 36.00 | 36.10 | 36.10 | -2.30% | 1,147,047 |
| Mar 27, 2026 | 36.75 | 36.95 | 36.20 | 36.95 | 36.95 | 0.54% | 1,147,534 |
| Mar 26, 2026 | 37.50 | 37.90 | 36.75 | 36.75 | 36.75 | -1.74% | 1,503,435 |
| Mar 25, 2026 | 37.50 | 37.75 | 37.35 | 37.40 | 37.40 | 1.49% | 811,803 |
| Mar 24, 2026 | 37.95 | 38.10 | 36.70 | 36.85 | 36.85 | -1.07% | 1,033,025 |
| Mar 23, 2026 | 37.10 | 38.15 | 36.70 | 37.25 | 37.25 | -1.84% | 1,227,073 |
| Mar 20, 2026 | 38.20 | 38.45 | 37.70 | 37.95 | 37.95 | 0.26% | 1,162,461 |
| Mar 19, 2026 | 38.20 | 38.50 | 37.85 | 37.85 | 37.85 | -1.17% | 1,406,982 |
| Mar 18, 2026 | 39.15 | 39.15 | 38.05 | 38.30 | 38.30 | -0.78% | 1,278,307 |
| Mar 17, 2026 | 38.70 | 39.15 | 38.45 | 38.60 | 38.60 | 0.39% | 1,542,958 |
| Mar 16, 2026 | 37.70 | 38.45 | 37.70 | 38.45 | 38.45 | 2.67% | 1,497,082 |
| Mar 13, 2026 | 37.25 | 37.75 | 36.90 | 37.45 | 37.45 | -0.13% | 1,046,939 |
| Mar 12, 2026 | 37.90 | 38.25 | 37.20 | 37.50 | 37.50 | -1.57% | 1,261,161 |
| Mar 11, 2026 | 37.50 | 38.20 | 37.45 | 38.10 | 38.10 | 2.97% | 1,477,815 |
| Mar 10, 2026 | 37.10 | 37.35 | 36.75 | 37.00 | 37.00 | 1.79% | 1,054,909 |
| Mar 9, 2026 | 36.20 | 36.80 | 35.00 | 36.35 | 36.35 | -4.59% | 2,112,354 |
| Mar 6, 2026 | 37.85 | 38.20 | 37.25 | 38.10 | 38.10 | 0.26% | 1,011,243 |
| Mar 5, 2026 | 37.70 | 38.25 | 37.60 | 38.00 | 38.00 | 3.26% | 1,576,980 |
| Mar 4, 2026 | 37.55 | 38.05 | 36.50 | 36.80 | 36.80 | -4.91% | 2,587,003 |
| Mar 3, 2026 | 40.20 | 40.25 | 38.50 | 38.70 | 38.70 | -3.25% | 2,570,899 |
| Mar 2, 2026 | 38.55 | 40.15 | 38.55 | 40.00 | 40.00 | 0.63% | 2,151,543 |
| Feb 26, 2026 | 40.00 | 40.20 | 39.75 | 39.75 | 39.75 | - | 1,693,432 |
| Feb 25, 2026 | 40.55 | 40.70 | 39.60 | 39.75 | 39.75 | -1.61% | 2,518,145 |
| Feb 24, 2026 | 39.75 | 40.65 | 39.20 | 40.40 | 40.40 | 0.75% | 3,998,710 |
| Feb 23, 2026 | 38.70 | 40.10 | 38.65 | 40.10 | 40.10 | 4.43% | 2,475,938 |
| Feb 11, 2026 | 38.25 | 38.55 | 37.80 | 38.40 | 38.40 | 1.45% | 1,731,307 |
| Feb 10, 2026 | 38.05 | 38.20 | 37.65 | 37.85 | 37.85 | 0.13% | 1,156,690 |
| Feb 9, 2026 | 38.20 | 38.90 | 37.80 | 37.80 | 37.80 | 0.93% | 1,344,118 |
| Feb 6, 2026 | 38.05 | 38.05 | 37.05 | 37.45 | 37.45 | -2.47% | 2,034,104 |
| Feb 5, 2026 | 38.95 | 39.30 | 38.25 | 38.40 | 38.40 | -1.54% | 1,534,285 |
| Feb 4, 2026 | 38.50 | 39.40 | 38.50 | 39.00 | 39.00 | 1.96% | 2,153,068 |
| Feb 3, 2026 | 38.30 | 38.60 | 37.75 | 38.25 | 38.25 | 1.19% | 2,258,265 |
| Feb 2, 2026 | 38.15 | 38.50 | 37.55 | 37.80 | 37.80 | -3.32% | 4,237,481 |
| Jan 30, 2026 | 40.80 | 40.80 | 38.85 | 39.10 | 39.10 | -3.46% | 4,910,396 |
| Jan 29, 2026 | 42.25 | 43.15 | 40.50 | 40.50 | 40.50 | -3.46% | 7,927,077 |
| Jan 28, 2026 | 41.60 | 41.95 | 40.90 | 41.95 | 41.95 | 1.33% | 4,566,116 |
| Jan 27, 2026 | 42.60 | 42.75 | 41.40 | 41.40 | 41.40 | -3.38% | 5,466,965 |
| Jan 26, 2026 | 42.85 | 43.65 | 42.35 | 42.85 | 42.85 | -0.70% | 5,973,242 |
| Jan 23, 2026 | 44.55 | 44.60 | 43.00 | 43.15 | 43.15 | -4.00% | 10,190,010 |
| Jan 22, 2026 | 45.35 | 45.40 | 43.70 | 44.95 | 44.95 | 3.69% | 31,908,540 |
| Jan 21, 2026 | 40.85 | 43.60 | 40.25 | 43.35 | 43.35 | 5.86% | 17,481,610 |
| Jan 20, 2026 | 40.25 | 41.40 | 39.90 | 40.95 | 40.95 | 1.74% | 3,294,625 |
| Jan 19, 2026 | 40.30 | 40.95 | 39.85 | 40.25 | 40.25 | 0.25% | 2,281,872 |
| Jan 16, 2026 | 40.45 | 40.85 | 40.10 | 40.15 | 40.15 | -0.12% | 1,969,557 |
| Jan 15, 2026 | 40.70 | 40.75 | 39.85 | 40.20 | 40.20 | -0.74% | 1,763,354 |
| Jan 14, 2026 | 39.15 | 40.85 | 39.15 | 40.50 | 40.50 | 3.85% | 3,941,893 |
| Jan 13, 2026 | 39.75 | 39.85 | 38.70 | 39.00 | 39.00 | -1.52% | 3,679,420 |
| Jan 12, 2026 | 40.10 | 40.10 | 39.20 | 39.60 | 39.60 | -2.10% | 4,628,589 |
| Jan 9, 2026 | 40.20 | 40.65 | 39.60 | 40.45 | 40.45 | 0.62% | 1,999,202 |
| Jan 8, 2026 | 41.05 | 41.10 | 40.20 | 40.20 | 40.20 | -1.95% | 2,462,332 |
| Jan 7, 2026 | 41.15 | 41.30 | 40.65 | 41.00 | 41.00 | -0.12% | 1,929,909 |
| Jan 6, 2026 | 40.50 | 41.30 | 40.50 | 41.05 | 41.05 | 1.48% | 2,188,380 |
| Jan 5, 2026 | 41.60 | 41.60 | 40.35 | 40.45 | 40.45 | -1.46% | 2,520,221 |
| Jan 2, 2026 | 40.85 | 41.70 | 40.80 | 41.05 | 41.05 | 1.73% | 2,750,788 |
| Dec 31, 2025 | 40.65 | 40.95 | 40.35 | 40.35 | 40.35 | -0.74% | 1,351,404 |
| Dec 30, 2025 | 41.45 | 41.45 | 40.15 | 40.65 | 40.65 | -1.33% | 2,089,259 |
| Dec 29, 2025 | 40.80 | 41.65 | 40.80 | 41.20 | 41.20 | 1.48% | 1,848,067 |
| Dec 26, 2025 | 40.70 | 40.85 | 40.10 | 40.60 | 40.60 | 0.12% | 1,543,926 |
| Dec 24, 2025 | 41.45 | 41.60 | 40.50 | 40.55 | 40.55 | -1.34% | 1,543,573 |
| Dec 23, 2025 | 41.35 | 41.60 | 40.90 | 41.10 | 41.10 | -0.24% | 1,451,216 |
| Dec 22, 2025 | 41.00 | 41.35 | 41.00 | 41.20 | 41.20 | 1.85% | 1,357,199 |
| Dec 19, 2025 | 40.50 | 40.85 | 40.35 | 40.45 | 40.45 | 0.50% | 1,311,232 |
| Dec 18, 2025 | 41.10 | 41.20 | 40.25 | 40.25 | 40.25 | -2.31% | 1,950,298 |
| Dec 17, 2025 | 41.00 | 41.90 | 41.00 | 41.20 | 41.20 | 1.23% | 1,345,454 |
| Dec 16, 2025 | 41.40 | 41.40 | 40.35 | 40.70 | 40.70 | -1.57% | 1,872,129 |
| Dec 15, 2025 | 41.00 | 41.65 | 40.85 | 41.35 | 41.35 | -0.72% | 1,092,810 |
| Dec 12, 2025 | 41.95 | 42.40 | 41.65 | 41.65 | 41.65 | - | 1,322,762 |
| Dec 11, 2025 | 42.50 | 42.65 | 41.65 | 41.65 | 41.65 | -1.65% | 1,771,813 |
| Dec 10, 2025 | 42.85 | 43.05 | 42.35 | 42.35 | 42.35 | -0.35% | 1,379,672 |
| Dec 9, 2025 | 43.05 | 43.05 | 42.50 | 42.50 | 42.50 | -1.28% | 1,158,216 |
| Dec 8, 2025 | 42.80 | 43.25 | 42.25 | 43.05 | 43.05 | 0.58% | 2,352,356 |
| Dec 5, 2025 | 44.65 | 45.20 | 42.60 | 42.80 | 42.80 | -2.28% | 12,229,480 |
| Dec 4, 2025 | 43.45 | 44.30 | 43.20 | 43.80 | 43.80 | 2.10% | 4,407,590 |
| Dec 3, 2025 | 42.75 | 43.05 | 42.45 | 42.90 | 42.90 | 1.54% | 1,486,837 |
| Dec 2, 2025 | 43.00 | 43.10 | 42.25 | 42.25 | 42.25 | -1.05% | 1,216,085 |
| Dec 1, 2025 | 43.80 | 43.85 | 42.70 | 42.70 | 42.70 | -1.73% | 1,443,620 |
| Nov 28, 2025 | 43.85 | 43.85 | 43.20 | 43.45 | 43.45 | -0.23% | 1,442,710 |
| Nov 27, 2025 | 44.50 | 44.55 | 43.50 | 43.55 | 43.55 | -1.14% | 2,162,564 |
| Nov 26, 2025 | 43.20 | 44.35 | 43.15 | 44.05 | 44.05 | 3.53% | 4,387,691 |
| Nov 25, 2025 | 42.50 | 42.90 | 42.35 | 42.55 | 42.55 | 1.67% | 1,878,131 |
| Nov 24, 2025 | 42.00 | 42.10 | 41.35 | 41.85 | 41.85 | 0.84% | 1,233,558 |