Altek Corporation - 3059.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	38.25	38.4	38.4	38.55	37.8	1.73M
February 10, 2026	38.05	37.85	37.85	38.2	37.65	1.16M
February 09, 2026	38.2	37.8	37.8	38.9	37.8	1.34M
February 06, 2026	38.05	37.45	37.45	38.05	37.05	2.03M
February 05, 2026	38.95	38.4	38.4	39.3	38.25	1.53M
February 04, 2026	38.5	39	39	39.4	38.5	2.15M
February 03, 2026	38.3	38.25	38.25	38.6	37.75	2.26M
February 02, 2026	38.15	37.8	37.8	38.5	37.55	4.21M
January 30, 2026	40.8	39.1	39.1	40.8	38.85	4.91M
January 29, 2026	42.25	40.5	40.5	43.15	40.5	7.93M
January 28, 2026	41.6	41.95	41.95	41.95	40.9	4.57M
January 27, 2026	42.6	41.4	41.4	42.75	41.4	5.44M
January 26, 2026	42.85	42.85	42.85	43.65	42.35	5.34M
January 23, 2026	44.55	43.15	43.15	44.6	43	10.19M
January 22, 2026	45.35	44.95	44.95	45.4	43.7	31.91M
January 21, 2026	40.85	43.35	43.35	43.6	40.25	17.48M
January 20, 2026	40.25	40.95	40.95	41.4	39.9	3.29M
January 19, 2026	40.3	40.25	40.25	40.95	39.85	2.28M
January 16, 2026	40.45	40.15	40.15	40.85	40.1	1.97M
January 15, 2026	40.7	40.2	40.2	40.75	39.85	1.64M
January 14, 2026	39.15	40.5	40.5	40.85	39.15	3.83M
January 13, 2026	39.75	39	39	39.85	38.7	3.68M
January 12, 2026	40.1	39.6	39.6	40.1	39.2	4.63M
January 09, 2026	40.2	40.45	40.45	40.65	39.6	2M
January 08, 2026	41.05	40.2	40.2	41.1	40.2	2.46M
January 07, 2026	41.15	41	41	41.3	40.65	1.93M
January 06, 2026	40.5	41.05	41.05	41.3	40.5	2.19M
January 05, 2026	41.6	40.45	40.45	41.6	40.35	2.52M
January 02, 2026	40.85	41.05	41.05	41.7	40.8	2.75M
December 31, 2025	40.65	40.35	40.35	40.95	40.35	1.35M
December 30, 2025	41.45	40.65	40.65	41.45	40.15	2.09M
December 29, 2025	40.8	41.2	41.2	41.65	40.8	1.85M
December 26, 2025	40.7	40.6	40.6	40.85	40.1	1.54M
December 24, 2025	41.45	40.55	40.55	41.6	40.5	1.54M
December 23, 2025	41.35	41.1	41.1	41.6	40.9	1.45M
December 22, 2025	41	41.2	41.2	41.35	41	1.36M
December 19, 2025	40.5	40.45	40.45	40.85	40.35	1.31M
December 18, 2025	41.1	40.25	40.25	41.2	40.25	1.95M
December 17, 2025	41	41.2	41.2	41.9	41	1.35M
December 16, 2025	41.4	40.7	40.7	41.4	40.35	1.87M
December 15, 2025	41	41.35	41.35	41.65	40.85	1.09M
December 12, 2025	41.95	41.75	41.75	42.4	41.65	1.2M
December 11, 2025	42.5	41.65	41.65	42.65	41.65	1.77M
December 10, 2025	42.85	42.35	42.35	43.05	42.35	1.38M
December 09, 2025	43.05	42.5	42.5	43.05	42.5	1.16M
December 08, 2025	42.8	43.05	43.05	43.25	42.25	2.35M
December 05, 2025	44.65	42.9	42.9	45.2	42.6	11.66M
December 04, 2025	43.45	43.8	43.8	44.3	43.2	4.4M
December 03, 2025	42.75	42.9	42.9	43.05	42.45	1.48M
December 02, 2025	43	42.25	42.25	43.1	42.25	1.21M
December 01, 2025	43.8	42.7	42.7	43.85	42.7	1.44M
November 28, 2025	43.85	43.45	43.45	43.85	43.2	1.44M
November 27, 2025	44.5	43.55	43.55	44.55	43.5	2.16M
November 26, 2025	43.2	44.05	44.05	44.35	43.15	4.38M
November 25, 2025	42.5	42.55	42.55	42.9	42.35	1.88M
November 24, 2025	42	41.85	41.85	42.1	41.35	1.23M
November 21, 2025	41.7	41.5	41.5	42.4	41.1	2.15M
November 20, 2025	42.1	42.5	42.5	42.8	42.05	2.58M
November 19, 2025	40.85	41.15	41.15	41.45	40.7	1.76M
November 18, 2025	41.7	40.85	40.85	42.15	40.8	2.82M

Altek Corporation (3059.TW) TAI