Algoltek, Inc. (TPEX:6684)
Taiwan
· Delayed Price · Currency is TWD 42.70
-3.20 (-6.97%)
Mar 9, 2026, 1:30 PM CST
Algoltek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 42.00 | 43.05 | 42.00 | 42.70 | 42.70 | -6.97% | 182,273 |
| Mar 6, 2026 | 45.45 | 46.10 | 45.15 | 45.90 | 45.90 | 0.99% | 109,653 |
| Mar 5, 2026 | 45.10 | 46.30 | 44.65 | 45.45 | 45.45 | 2.94% | 100,474 |
| Mar 4, 2026 | 46.35 | 46.35 | 44.15 | 44.15 | 44.15 | -7.25% | 377,439 |
| Mar 3, 2026 | 48.60 | 49.85 | 47.60 | 47.60 | 47.60 | -1.14% | 156,461 |
| Mar 2, 2026 | 47.95 | 48.55 | 47.35 | 48.15 | 48.15 | 0.10% | 133,349 |
| Feb 26, 2026 | 48.00 | 49.55 | 48.00 | 48.10 | 48.10 | 1.48% | 311,234 |
| Feb 25, 2026 | 48.50 | 48.50 | 47.15 | 47.40 | 47.40 | - | 150,390 |
| Feb 24, 2026 | 46.55 | 48.50 | 46.50 | 47.40 | 47.40 | -0.52% | 95,116 |
| Feb 23, 2026 | 46.30 | 47.65 | 46.00 | 47.65 | 47.65 | 4.04% | 157,792 |
| Feb 11, 2026 | 48.15 | 48.15 | 45.80 | 45.80 | 45.80 | -4.68% | 174,975 |
| Feb 10, 2026 | 48.60 | 49.80 | 48.00 | 48.05 | 48.05 | 0.63% | 83,509 |
| Feb 9, 2026 | 49.70 | 49.90 | 47.75 | 47.75 | 47.75 | 0.95% | 212,112 |
| Feb 6, 2026 | 50.60 | 50.60 | 45.80 | 47.30 | 47.30 | -3.57% | 286,835 |
| Feb 5, 2026 | 48.50 | 50.60 | 48.50 | 49.05 | 49.05 | 1.13% | 136,549 |
| Feb 4, 2026 | 47.50 | 49.05 | 47.30 | 48.50 | 48.50 | 2.11% | 146,894 |
| Feb 3, 2026 | 48.50 | 48.95 | 47.25 | 47.50 | 47.50 | -0.63% | 96,021 |
| Feb 2, 2026 | 48.60 | 48.65 | 47.50 | 47.80 | 47.80 | -4.11% | 204,336 |
| Jan 30, 2026 | 50.00 | 51.60 | 49.60 | 49.85 | 49.85 | -0.30% | 367,000 |
| Jan 29, 2026 | 50.90 | 50.90 | 49.60 | 50.00 | 50.00 | -2.15% | 215,145 |
| Jan 28, 2026 | 51.40 | 51.40 | 50.40 | 51.10 | 51.10 | 1.39% | 167,220 |
| Jan 27, 2026 | 50.60 | 51.30 | 50.00 | 50.40 | 50.40 | -0.79% | 143,559 |
| Jan 26, 2026 | 50.70 | 52.00 | 50.40 | 50.80 | 50.80 | 2.21% | 198,551 |
| Jan 23, 2026 | 48.40 | 50.50 | 48.40 | 49.70 | 49.70 | 2.69% | 227,078 |
| Jan 22, 2026 | 49.40 | 49.55 | 48.30 | 48.40 | 48.40 | -1.63% | 266,567 |
| Jan 21, 2026 | 49.50 | 50.00 | 49.10 | 49.20 | 49.20 | -1.20% | 130,817 |
| Jan 20, 2026 | 50.10 | 50.70 | 49.80 | 49.80 | 49.80 | -0.60% | 107,762 |
| Jan 19, 2026 | 49.20 | 50.90 | 49.00 | 50.10 | 50.10 | 1.62% | 300,861 |
| Jan 16, 2026 | 50.00 | 50.10 | 49.10 | 49.30 | 49.30 | -0.30% | 120,494 |
| Jan 15, 2026 | 50.30 | 50.40 | 49.40 | 49.45 | 49.45 | -1.49% | 123,060 |
| Jan 14, 2026 | 49.60 | 50.70 | 49.40 | 50.20 | 50.20 | 2.34% | 224,320 |
| Jan 13, 2026 | 50.10 | 50.80 | 48.80 | 49.05 | 49.05 | -2.29% | 282,734 |
| Jan 12, 2026 | 49.00 | 50.80 | 48.85 | 50.20 | 50.20 | 4.04% | 325,247 |
| Jan 9, 2026 | 48.60 | 49.40 | 47.35 | 48.25 | 48.25 | -0.62% | 200,506 |
| Jan 8, 2026 | 49.00 | 49.50 | 48.50 | 48.55 | 48.55 | -0.21% | 130,821 |
| Jan 7, 2026 | 48.60 | 49.75 | 48.60 | 48.65 | 48.65 | 1.04% | 210,581 |
| Jan 6, 2026 | 48.50 | 48.80 | 47.90 | 48.15 | 48.15 | -0.21% | 200,393 |
| Jan 5, 2026 | 51.30 | 51.30 | 48.05 | 48.25 | 48.25 | -5.76% | 724,985 |
| Jan 2, 2026 | 51.00 | 51.90 | 51.00 | 51.20 | 51.20 | 0.20% | 120,057 |
| Dec 31, 2025 | 51.50 | 52.50 | 51.00 | 51.10 | 51.10 | -0.20% | 192,508 |
| Dec 30, 2025 | 51.40 | 51.40 | 50.70 | 51.20 | 51.20 | 0.20% | 110,159 |
| Dec 29, 2025 | 51.70 | 51.80 | 51.00 | 51.10 | 51.10 | -1.16% | 150,402 |
| Dec 26, 2025 | 52.00 | 52.70 | 51.50 | 51.70 | 51.70 | -0.58% | 206,778 |
| Dec 24, 2025 | 53.50 | 53.50 | 51.70 | 52.00 | 52.00 | -0.95% | 147,846 |
| Dec 23, 2025 | 54.50 | 55.20 | 52.50 | 52.50 | 52.50 | -1.13% | 538,952 |
| Dec 22, 2025 | 52.50 | 53.50 | 52.10 | 53.10 | 53.10 | 2.51% | 237,593 |
| Dec 19, 2025 | 51.80 | 52.50 | 51.40 | 51.80 | 51.80 | 1.37% | 150,800 |
| Dec 18, 2025 | 52.00 | 52.50 | 50.80 | 51.10 | 51.10 | -1.16% | 123,328 |
| Dec 17, 2025 | 51.50 | 53.10 | 51.50 | 51.70 | 51.70 | 0.39% | 143,253 |
| Dec 16, 2025 | 52.00 | 52.20 | 50.50 | 51.50 | 51.50 | -0.58% | 128,617 |
| Dec 15, 2025 | 51.90 | 52.40 | 51.10 | 51.80 | 51.80 | -0.38% | 96,942 |
| Dec 12, 2025 | 51.90 | 53.20 | 51.80 | 52.00 | 52.00 | 0.39% | 104,313 |
| Dec 11, 2025 | 51.50 | 54.00 | 51.50 | 51.80 | 51.80 | -0.38% | 360,735 |
| Dec 10, 2025 | 53.80 | 53.80 | 52.00 | 52.00 | 52.00 | -2.07% | 200,653 |
| Dec 9, 2025 | 52.90 | 53.30 | 52.60 | 53.10 | 53.10 | - | 114,402 |
| Dec 8, 2025 | 53.70 | 53.90 | 52.90 | 53.10 | 53.10 | -0.56% | 145,798 |
| Dec 5, 2025 | 54.70 | 54.70 | 53.40 | 53.40 | 53.40 | -2.20% | 199,156 |
| Dec 4, 2025 | 54.10 | 56.30 | 53.80 | 54.60 | 54.60 | 1.68% | 688,683 |
| Dec 3, 2025 | 53.50 | 55.50 | 53.50 | 53.70 | 53.70 | 1.32% | 283,672 |
| Dec 2, 2025 | 54.00 | 54.50 | 53.00 | 53.00 | 53.00 | -0.75% | 128,437 |
| Dec 1, 2025 | 53.70 | 54.20 | 52.90 | 53.40 | 53.40 | -0.37% | 165,689 |
| Nov 28, 2025 | 52.20 | 55.30 | 52.20 | 53.60 | 53.60 | 2.10% | 656,258 |
| Nov 27, 2025 | 53.60 | 53.60 | 52.50 | 52.50 | 52.50 | -0.57% | 127,993 |
| Nov 26, 2025 | 51.30 | 54.50 | 51.30 | 52.80 | 52.80 | 3.12% | 305,928 |
| Nov 25, 2025 | 51.10 | 51.50 | 50.40 | 51.20 | 51.20 | 1.99% | 159,052 |
| Nov 24, 2025 | 50.60 | 51.20 | 50.20 | 50.20 | 50.20 | -0.59% | 97,413 |
| Nov 21, 2025 | 50.50 | 51.40 | 50.00 | 50.50 | 50.50 | -3.07% | 240,169 |
| Nov 20, 2025 | 52.70 | 53.30 | 51.70 | 52.10 | 52.10 | 1.76% | 151,495 |
| Nov 19, 2025 | 52.50 | 53.20 | 50.90 | 51.20 | 51.20 | -2.85% | 169,030 |
| Nov 18, 2025 | 54.00 | 54.00 | 52.00 | 52.70 | 52.70 | -2.95% | 236,807 |
| Nov 17, 2025 | 55.30 | 56.20 | 54.30 | 54.30 | 54.30 | -1.63% | 221,011 |
| Nov 14, 2025 | 55.40 | 56.60 | 55.20 | 55.20 | 55.20 | -2.30% | 247,976 |
| Nov 13, 2025 | 57.20 | 57.80 | 56.50 | 56.50 | 56.50 | -0.88% | 208,125 |
| Nov 12, 2025 | 57.90 | 58.10 | 56.90 | 57.00 | 57.00 | - | 256,114 |
| Nov 11, 2025 | 57.60 | 58.30 | 56.70 | 57.00 | 57.00 | -2.06% | 341,127 |
| Nov 10, 2025 | 58.00 | 60.00 | 56.50 | 58.20 | 58.20 | 2.46% | 849,514 |
| Nov 7, 2025 | 57.00 | 60.60 | 56.30 | 56.80 | 56.80 | -1.05% | 1,211,454 |
| Nov 6, 2025 | 56.60 | 58.50 | 56.60 | 57.40 | 57.40 | 2.50% | 268,039 |
| Nov 5, 2025 | 55.20 | 56.20 | 54.60 | 56.00 | 56.00 | -1.06% | 267,484 |
| Nov 4, 2025 | 58.80 | 58.80 | 56.60 | 56.60 | 56.60 | -2.41% | 276,111 |
| Nov 3, 2025 | 59.50 | 59.50 | 58.00 | 58.00 | 58.00 | -1.36% | 292,253 |
| Oct 31, 2025 | 58.70 | 59.40 | 57.60 | 58.80 | 58.80 | 0.34% | 376,084 |
| Oct 30, 2025 | 60.10 | 60.50 | 58.30 | 58.60 | 58.60 | -2.33% | 526,120 |
| Oct 29, 2025 | 65.60 | 66.30 | 58.90 | 60.00 | 60.00 | -6.98% | 2,488,689 |
| Oct 28, 2025 | 65.40 | 66.70 | 64.20 | 64.50 | 64.50 | -1.83% | 1,326,399 |
| Oct 27, 2025 | 66.20 | 66.40 | 62.90 | 65.70 | 65.70 | 0.92% | 1,794,604 |
| Oct 23, 2025 | 65.00 | 68.00 | 64.10 | 65.10 | 65.10 | -0.61% | 4,409,199 |
| Oct 22, 2025 | 67.00 | 67.30 | 64.20 | 65.50 | 65.50 | -4.10% | 2,496,707 |
| Oct 21, 2025 | 64.00 | 68.50 | 64.00 | 68.30 | 68.30 | 9.63% | 4,305,518 |
| Oct 20, 2025 | 62.00 | 63.60 | 60.50 | 62.30 | 62.30 | 2.98% | 1,470,398 |
| Oct 17, 2025 | 62.00 | 63.20 | 60.40 | 60.50 | 60.50 | -2.26% | 861,487 |
| Oct 16, 2025 | 60.20 | 62.70 | 60.00 | 61.90 | 61.90 | 3.86% | 2,048,342 |
| Oct 15, 2025 | 58.30 | 61.30 | 57.10 | 59.60 | 59.60 | 3.29% | 1,804,578 |
| Oct 14, 2025 | 62.40 | 63.70 | 57.60 | 57.70 | 57.70 | -6.48% | 1,729,779 |
| Oct 13, 2025 | 54.00 | 62.70 | 54.00 | 61.70 | 61.70 | 5.83% | 1,976,039 |
| Oct 9, 2025 | 58.50 | 60.20 | 57.70 | 58.30 | 58.30 | 1.22% | 643,693 |
| Oct 8, 2025 | 57.00 | 57.90 | 56.90 | 57.60 | 57.60 | -0.52% | 173,404 |
| Oct 7, 2025 | 59.50 | 59.60 | 57.60 | 57.90 | 57.90 | -1.53% | 346,852 |
| Oct 3, 2025 | 61.20 | 61.60 | 58.80 | 58.80 | 58.80 | -2.81% | 549,256 |
| Oct 2, 2025 | 62.40 | 63.50 | 60.50 | 60.50 | 60.50 | -3.97% | 1,501,713 |