Algoltek, Inc. (6684.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 78.20 | 78.80 | 74.60 | 75.50 | 75.50 | 890,000 |
| 09 May 2024 | 81.00 | 81.00 | 78.50 | 78.50 | 78.50 | 474,000 |
| 08 May 2024 | 81.30 | 82.50 | 81.10 | 81.10 | 81.10 | 300,000 |
| 07 May 2024 | 82.30 | 83.40 | 81.30 | 81.30 | 81.30 | 385,000 |
| 06 May 2024 | 83.00 | 83.40 | 80.20 | 82.50 | 82.50 | 713,000 |
| 03 May 2024 | 86.30 | 87.50 | 82.40 | 82.50 | 82.50 | 740,000 |
| 02 May 2024 | 85.80 | 86.50 | 85.00 | 85.80 | 85.80 | 354,000 |
| 30 Apr 2024 | 85.60 | 88.40 | 84.10 | 86.80 | 86.80 | 609,000 |
| 29 Apr 2024 | 88.20 | 89.00 | 85.50 | 86.10 | 86.10 | 779,000 |
| 26 Apr 2024 | 89.10 | 92.00 | 87.00 | 87.30 | 87.30 | 1,515,000 |
| 25 Apr 2024 | 92.00 | 92.00 | 88.60 | 88.60 | 88.60 | 1,056,000 |
| 24 Apr 2024 | 87.00 | 92.60 | 87.00 | 92.50 | 92.50 | 4,174,000 |
| 23 Apr 2024 | 85.80 | 88.60 | 84.10 | 85.90 | 85.90 | 1,165,000 |
| 22 Apr 2024 | 90.90 | 93.40 | 84.00 | 84.00 | 84.00 | 2,484,000 |
| 19 Apr 2024 | 88.70 | 92.40 | 84.90 | 90.90 | 90.90 | 3,039,000 |
| 18 Apr 2024 | 90.00 | 95.70 | 88.70 | 88.70 | 88.70 | 4,424,000 |
| 17 Apr 2024 | 86.80 | 93.80 | 86.80 | 91.50 | 91.50 | 5,045,000 |
| 16 Apr 2024 | 83.70 | 88.50 | 83.00 | 86.10 | 86.10 | 3,842,000 |
| 15 Apr 2024 | 85.10 | 85.10 | 83.00 | 83.00 | 83.00 | 734,000 |
| 12 Apr 2024 | 89.20 | 89.20 | 85.70 | 86.10 | 86.10 | 1,319,000 |
| 11 Apr 2024 | 90.00 | 92.60 | 88.30 | 89.30 | 89.30 | 1,223,000 |
| 10 Apr 2024 | 92.60 | 93.10 | 90.00 | 90.00 | 90.00 | 848,000 |
| 09 Apr 2024 | 95.40 | 96.50 | 91.30 | 92.00 | 92.00 | 1,998,000 |
| 08 Apr 2024 | 100.50 | 103.50 | 94.30 | 95.50 | 95.50 | 4,737,000 |
| 03 Apr 2024 | 92.70 | 101.00 | 91.80 | 98.10 | 98.10 | 5,844,000 |
| 02 Apr 2024 | 86.90 | 94.20 | 85.70 | 93.30 | 93.30 | 5,509,000 |
| 01 Apr 2024 | 86.50 | 90.70 | 86.00 | 86.30 | 86.30 | 2,027,000 |
| 29 Mar 2024 | 84.70 | 90.00 | 84.30 | 86.70 | 86.70 | 4,004,000 |
| 28 Mar 2024 | 81.80 | 84.90 | 79.90 | 84.00 | 84.00 | 1,665,000 |
| 27 Mar 2024 | 83.00 | 83.40 | 80.80 | 81.20 | 81.20 | 875,000 |
| 26 Mar 2024 | 86.40 | 86.40 | 82.00 | 82.90 | 82.90 | 894,000 |
| 25 Mar 2024 | 85.00 | 86.70 | 85.00 | 85.50 | 85.50 | 701,000 |
| 22 Mar 2024 | 85.80 | 86.60 | 84.70 | 85.20 | 85.20 | 786,000 |
| 21 Mar 2024 | 85.80 | 86.80 | 84.60 | 86.00 | 86.00 | 1,287,000 |
| 20 Mar 2024 | 84.60 | 88.00 | 84.00 | 84.90 | 84.90 | 3,163,000 |
| 19 Mar 2024 | 85.60 | 88.00 | 84.10 | 84.60 | 84.60 | 1,860,000 |
| 18 Mar 2024 | 85.40 | 89.00 | 84.00 | 85.90 | 85.90 | 2,941,000 |
| 15 Mar 2024 | 87.60 | 88.50 | 84.00 | 84.70 | 84.70 | 1,501,000 |
| 14 Mar 2024 | 90.50 | 92.20 | 87.00 | 87.00 | 87.00 | 3,189,000 |
| 13 Mar 2024 | 96.60 | 96.60 | 87.60 | 90.00 | 90.00 | 3,307,000 |
| 12 Mar 2024 | 96.50 | 97.40 | 94.80 | 95.30 | 95.30 | 1,240,000 |
| 11 Mar 2024 | 94.50 | 97.60 | 94.40 | 94.90 | 94.90 | 1,897,000 |
| 08 Mar 2024 | 100.50 | 101.00 | 93.00 | 94.10 | 94.10 | 6,359,000 |
| 07 Mar 2024 | 109.00 | 110.00 | 99.70 | 100.00 | 100.00 | 5,437,000 |
| 06 Mar 2024 | 112.00 | 114.00 | 107.50 | 109.00 | 109.00 | 4,863,000 |
| 05 Mar 2024 | 116.50 | 117.50 | 107.50 | 113.00 | 113.00 | 7,968,000 |
| 04 Mar 2024 | 119.50 | 121.00 | 114.00 | 114.50 | 114.50 | 4,005,000 |
| 01 Mar 2024 | 121.50 | 122.50 | 115.50 | 119.00 | 119.00 | 7,160,000 |
| 29 Feb 2024 | 122.00 | 126.00 | 119.50 | 121.50 | 121.50 | 14,852,000 |
| 27 Feb 2024 | 116.00 | 126.00 | 113.50 | 119.50 | 119.50 | 20,252,000 |
| 26 Feb 2024 | 108.50 | 117.50 | 107.50 | 115.50 | 115.50 | 7,835,000 |
| 23 Feb 2024 | 112.00 | 113.00 | 107.50 | 107.50 | 107.50 | 3,670,000 |
| 22 Feb 2024 | 113.50 | 114.00 | 108.00 | 109.00 | 109.00 | 6,322,000 |
| 21 Feb 2024 | 112.00 | 113.00 | 106.50 | 112.00 | 112.00 | 7,138,000 |
| 20 Feb 2024 | 111.50 | 117.50 | 103.00 | 112.00 | 112.00 | 17,120,000 |
| 19 Feb 2024 | 120.00 | 120.50 | 111.50 | 111.50 | 111.50 | 10,840,000 |
| 16 Feb 2024 | 109.50 | 118.50 | 109.00 | 118.50 | 118.50 | 18,013,000 |
| 15 Feb 2024 | 110.00 | 114.50 | 106.50 | 108.00 | 108.00 | 13,821,000 |
| 05 Feb 2024 | 131.50 | 135.50 | 112.00 | 112.00 | 112.00 | 10,756,000 |
| 02 Feb 2024 | 119.50 | 124.00 | 119.00 | 124.00 | 124.00 | 6,569,000 |
| 01 Feb 2024 | 107.00 | 113.00 | 105.50 | 113.00 | 113.00 | 17,989,000 |
| 31 Jan 2024 | 93.20 | 103.00 | 92.60 | 103.00 | 103.00 | 15,715,000 |
| 30 Jan 2024 | 93.00 | 95.20 | 91.50 | 93.80 | 93.80 | 3,498,000 |
| 29 Jan 2024 | 90.80 | 92.80 | 88.80 | 92.30 | 92.30 | 3,466,000 |
| 26 Jan 2024 | 92.20 | 93.90 | 90.70 | 91.10 | 91.10 | 2,793,000 |
| 25 Jan 2024 | 96.20 | 97.00 | 93.50 | 93.50 | 93.50 | 2,586,000 |
| 24 Jan 2024 | 98.10 | 99.00 | 95.50 | 96.50 | 96.50 | 5,800,000 |
| 23 Jan 2024 | 93.60 | 98.20 | 93.40 | 97.50 | 97.50 | 9,443,000 |
| 22 Jan 2024 | 92.00 | 97.20 | 88.20 | 93.80 | 93.80 | 8,529,000 |
| 19 Jan 2024 | 94.90 | 96.90 | 91.00 | 91.40 | 91.40 | 7,738,000 |
| 18 Jan 2024 | 98.80 | 98.80 | 93.20 | 94.90 | 94.90 | 9,575,000 |
| 17 Jan 2024 | 97.20 | 100.50 | 94.90 | 99.40 | 99.40 | 22,084,000 |
| 16 Jan 2024 | 93.80 | 102.00 | 93.30 | 96.20 | 96.20 | 35,406,000 |
| 15 Jan 2024 | 86.00 | 93.60 | 85.60 | 93.60 | 93.60 | 11,212,663 |
| 12 Jan 2024 | 85.30 | 89.60 | 84.10 | 85.10 | 85.10 | 8,101,000 |
| 11 Jan 2024 | 85.70 | 86.80 | 83.30 | 85.80 | 85.80 | 6,749,000 |
| 10 Jan 2024 | 82.00 | 88.50 | 81.20 | 85.90 | 85.90 | 15,863,000 |
| 09 Jan 2024 | 84.70 | 86.00 | 78.80 | 80.50 | 80.50 | 4,827,000 |
| 08 Jan 2024 | 82.10 | 87.40 | 79.20 | 82.70 | 82.70 | 6,638,000 |
| 05 Jan 2024 | 75.70 | 82.70 | 75.70 | 81.20 | 81.20 | 5,945,000 |
| 04 Jan 2024 | 78.30 | 79.40 | 74.80 | 75.70 | 75.70 | 2,161,000 |
| 03 Jan 2024 | 78.00 | 81.30 | 77.60 | 77.60 | 77.60 | 1,856,000 |
| 02 Jan 2024 | 79.60 | 80.80 | 77.80 | 80.00 | 80.00 | 1,958,000 |
| 29 Dec 2023 | 79.40 | 80.00 | 77.10 | 79.90 | 79.90 | 1,692,000 |
| 28 Dec 2023 | 79.30 | 80.10 | 78.00 | 79.20 | 79.20 | 1,687,000 |
| 27 Dec 2023 | 78.60 | 80.50 | 77.30 | 78.60 | 78.60 | 2,566,000 |
| 26 Dec 2023 | 77.10 | 80.60 | 77.10 | 77.50 | 77.50 | 2,938,000 |
| 25 Dec 2023 | 78.80 | 80.70 | 76.70 | 76.80 | 76.80 | 2,869,000 |
| 22 Dec 2023 | 74.00 | 79.00 | 74.00 | 76.70 | 76.70 | 5,813,000 |
| 21 Dec 2023 | 70.60 | 75.70 | 69.30 | 73.60 | 73.60 | 2,548,000 |
| 20 Dec 2023 | 71.70 | 72.90 | 70.80 | 71.80 | 71.80 | 1,068,000 |
| 19 Dec 2023 | 72.20 | 73.00 | 69.30 | 70.70 | 70.70 | 1,638,000 |
| 18 Dec 2023 | 72.80 | 75.40 | 71.20 | 72.80 | 72.80 | 1,348,000 |
| 15 Dec 2023 | 77.80 | 78.50 | 72.50 | 72.80 | 72.80 | 1,989,000 |
| 14 Dec 2023 | 78.30 | 79.50 | 75.10 | 76.30 | 76.30 | 2,418,000 |
| 13 Dec 2023 | 79.80 | 80.30 | 76.80 | 76.90 | 76.90 | 2,256,000 |
| 12 Dec 2023 | 80.50 | 83.70 | 77.40 | 79.80 | 79.80 | 6,402,000 |
| 11 Dec 2023 | 84.00 | 85.00 | 79.00 | 79.80 | 79.80 | 8,953,000 |
| 08 Dec 2023 | 74.40 | 80.50 | 74.30 | 80.50 | 80.50 | 7,963,000 |
| 07 Dec 2023 | 77.90 | 80.00 | 71.20 | 73.20 | 73.20 | 8,948,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.