Algoltek, Inc. (TPEX:6684)
Taiwan
· Delayed Price · Currency is TWD 47.90
+1.55 (3.34%)
Apr 29, 2026, 1:30 PM CST
Algoltek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46.60 | 49.80 | 46.60 | 47.90 | 47.90 | 3.34% | 450,582 |
| Apr 28, 2026 | 47.40 | 47.50 | 46.05 | 46.35 | 46.35 | -0.32% | 145,503 |
| Apr 27, 2026 | 48.30 | 48.50 | 45.80 | 46.50 | 46.50 | -4.22% | 307,159 |
| Apr 24, 2026 | 49.20 | 50.60 | 48.00 | 48.55 | 48.55 | -0.10% | 415,462 |
| Apr 23, 2026 | 54.50 | 54.50 | 48.45 | 48.60 | 48.60 | -9.67% | 1,192,303 |
| Apr 22, 2026 | 52.40 | 54.80 | 52.00 | 53.80 | 53.80 | 5.28% | 2,852,120 |
| Apr 21, 2026 | 47.00 | 51.10 | 46.95 | 51.10 | 51.10 | 9.89% | 1,132,330 |
| Apr 20, 2026 | 47.20 | 48.65 | 46.45 | 46.50 | 46.50 | -1.17% | 223,508 |
| Apr 17, 2026 | 47.75 | 48.40 | 46.50 | 47.05 | 47.05 | -1.47% | 595,066 |
| Apr 16, 2026 | 43.50 | 47.75 | 43.50 | 47.75 | 47.75 | 9.90% | 521,442 |
| Apr 15, 2026 | 44.50 | 44.90 | 43.20 | 43.45 | 43.45 | - | 138,034 |
| Apr 14, 2026 | 43.90 | 44.00 | 43.15 | 43.45 | 43.45 | 2.24% | 115,817 |
| Apr 13, 2026 | 43.00 | 43.75 | 42.50 | 42.50 | 42.50 | 0.35% | 88,335 |
| Apr 10, 2026 | 43.10 | 43.10 | 41.60 | 42.35 | 42.35 | 0.12% | 113,002 |
| Apr 9, 2026 | 43.00 | 43.00 | 42.20 | 42.30 | 42.30 | -1.63% | 40,075 |
| Apr 8, 2026 | 42.50 | 43.20 | 42.45 | 43.00 | 43.00 | 2.75% | 122,067 |
| Apr 7, 2026 | 42.70 | 42.80 | 41.65 | 41.85 | 41.85 | -1.99% | 56,436 |
| Apr 2, 2026 | 44.00 | 44.00 | 42.15 | 42.70 | 42.70 | -0.70% | 82,129 |
| Apr 1, 2026 | 42.20 | 43.30 | 41.30 | 43.00 | 43.00 | 5.52% | 137,703 |
| Mar 31, 2026 | 42.85 | 43.10 | 40.75 | 40.75 | 40.75 | -4.79% | 179,855 |
| Mar 30, 2026 | 41.55 | 43.45 | 41.55 | 42.80 | 42.80 | -2.84% | 94,474 |
| Mar 27, 2026 | 44.00 | 44.55 | 43.50 | 44.05 | 44.05 | -0.56% | 112,696 |
| Mar 26, 2026 | 45.85 | 46.70 | 44.30 | 44.30 | 44.30 | -0.34% | 233,631 |
| Mar 25, 2026 | 44.50 | 44.90 | 43.70 | 44.45 | 44.45 | 1.72% | 100,080 |
| Mar 24, 2026 | 45.20 | 45.65 | 43.70 | 43.70 | 43.70 | -2.02% | 121,994 |
| Mar 23, 2026 | 45.30 | 45.75 | 44.25 | 44.60 | 44.60 | -2.62% | 134,522 |
| Mar 20, 2026 | 45.65 | 47.70 | 45.05 | 45.80 | 45.80 | 0.33% | 259,312 |
| Mar 19, 2026 | 47.15 | 47.20 | 45.65 | 45.65 | 45.65 | -3.18% | 134,615 |
| Mar 18, 2026 | 47.15 | 47.80 | 46.15 | 47.15 | 47.15 | 2.50% | 216,322 |
| Mar 17, 2026 | 47.85 | 48.15 | 46.00 | 46.00 | 46.00 | 1.55% | 306,093 |
| Mar 16, 2026 | 45.55 | 46.60 | 45.30 | 45.30 | 45.30 | -1.20% | 67,097 |
| Mar 13, 2026 | 44.20 | 46.25 | 44.20 | 45.85 | 45.85 | 1.78% | 115,212 |
| Mar 12, 2026 | 46.95 | 46.95 | 45.05 | 45.05 | 45.05 | -1.31% | 141,299 |
| Mar 11, 2026 | 44.65 | 45.85 | 44.50 | 45.65 | 45.65 | 4.94% | 91,278 |
| Mar 10, 2026 | 44.40 | 44.70 | 43.50 | 43.50 | 43.50 | 1.87% | 141,779 |
| 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 |