ASE:NOTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	1.49	1.50	1.46	1.46	1.46	-2.67%	3,865
Sep 16, 2026	1.48	1.51	1.47	1.50	1.50	0.67%	7,960
Sep 15, 2026	1.44	1.49	1.42	1.49	1.49	4.20%	21,663
Sep 14, 2026	1.44	1.46	1.43	1.43	1.43	-0.69%	2,787
Sep 13, 2026	1.46	1.48	1.40	1.44	1.44	-2.04%	9,800
Sep 10, 2026	1.45	1.47	1.45	1.47	1.47	1.38%	5,077
Sep 9, 2026	1.45	1.45	1.45	1.45	1.45	-	50
Sep 8, 2026	1.40	1.46	1.40	1.45	1.45	2.11%	8,120
Sep 7, 2026	1.40	1.43	1.40	1.42	1.42	-	7,930
Sep 6, 2026	1.39	1.42	1.39	1.42	1.42	-0.70%	3,650
Sep 3, 2026	1.43	1.43	1.43	1.43	1.43	-2.05%	277
Sep 2, 2026	1.45	1.46	1.43	1.46	1.46	1.39%	5,650
Sep 1, 2026	1.50	1.52	1.44	1.44	1.44	-4.64%	8,020
Aug 31, 2026	1.48	1.52	1.48	1.51	1.51	2.72%	10,990
Aug 30, 2026	1.43	1.49	1.41	1.47	1.47	1.38%	28,152
Aug 27, 2026	1.42	1.45	1.42	1.45	1.45	-	5,950
Aug 26, 2026	1.41	1.45	1.41	1.45	1.45	2.84%	17,598
Aug 24, 2026	1.35	1.41	1.34	1.41	1.41	4.44%	18,455
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