ASE:NOTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 23, 2026	1.34	1.38	1.34	1.35	1.35	2.27%	8,208
Aug 20, 2026	1.34	1.36	1.30	1.32	1.32	-0.75%	15,741
Aug 19, 2026	1.38	1.39	1.33	1.33	1.33	-4.32%	10,584
Aug 18, 2026	1.38	1.43	1.38	1.39	1.39	-3.47%	5,837
Aug 17, 2026	1.41	1.44	1.38	1.44	1.44	0.70%	12,062
Aug 16, 2026	1.41	1.44	1.38	1.43	1.43	2.14%	15,256
Aug 13, 2026	1.35	1.40	1.35	1.40	1.40	4.48%	11,520
Aug 12, 2026	1.31	1.35	1.31	1.34	1.34	3.88%	22,868
Aug 11, 2026	1.28	1.29	1.23	1.29	1.29	4.88%	16,376
Aug 10, 2026	1.23	1.23	1.23	1.23	1.23	4.24%	8,417
Aug 9, 2026	1.12	1.18	1.12	1.18	1.18	4.42%	15,717
Aug 6, 2026	1.11	1.13	1.11	1.13	1.13	-	1,160
Aug 5, 2026	1.13	1.15	1.12	1.13	1.13	-	29,030
Aug 4, 2026	1.08	1.13	1.08	1.13	1.13	4.63%	22,499
Aug 3, 2026	1.03	1.08	1.02	1.08	1.08	4.85%	42,101
Aug 2, 2026	1.05	1.06	1.02	1.03	1.03	0.98%	15,967
Jul 30, 2026	1.01	1.02	1.01	1.02	1.02	4.08%	11,100
Jul 29, 2026	0.98	0.98	0.98	0.98	0.98	4.26%	5,047
Jul 28, 2026	0.91	0.94	0.91	0.94	0.94	4.44%	9,307
Jul 27, 2026	0.89	0.91	0.88	0.90	0.90	1.12%	7,000
Jul 1, 2026	0.89	0.89	0.89	0.89	0.89	3.49%	7,960
Jun 23, 2026	0.86	0.86	0.86	0.86	0.86	-4.44%	200
Jun 18, 2026	0.87	0.90	0.87	0.90	0.90	3.45%	241
Jun 8, 2026	0.83	0.87	0.83	0.87	0.87	-	398
Jun 2, 2026	0.87	0.87	0.87	0.87	0.87	-3.33%	150
May 19, 2026	0.90	0.90	0.90	0.90	0.90	-4.26%	100
May 12, 2026	0.88	0.94	0.88	0.94	0.94	4.44%	523
May 10, 2026	0.90	0.90	0.90	0.90	0.90	-	90
May 7, 2026	0.88	0.90	0.88	0.90	0.90	-2.17%	27
May 5, 2026	0.92	0.92	0.92	0.92	0.92	-2.13%	100
Apr 28, 2026	0.91	0.94	0.91	0.94	0.94	-	270
Apr 27, 2026	0.92	0.94	0.92	0.94	0.94	-1.05%	5,410
Apr 13, 2026	0.94	0.95	0.94	0.95	0.95	-	355
Apr 12, 2026	0.95	0.95	0.95	0.95	0.95	-	60
Apr 5, 2026	0.95	0.95	0.95	0.95	0.95	2.15%	25
Apr 2, 2026	0.93	0.93	0.93	0.93	0.93	1.09%	150
Apr 1, 2026	0.89	0.94	0.88	0.92	0.92	-	540
Mar 30, 2026	0.92	0.96	0.92	0.92	0.92	-4.17%	555
Mar 26, 2026	0.97	0.97	0.96	0.96	0.96	1.05%	437