Ascent Development Co., Ltd. (TPE:1439)
Taiwan · Delayed Price · Currency is TWD 27.05
-0.40 (-1.46%)
Jul 30, 2026, 1:30 PM CST
Ascent Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 27.30 | 27.50 | 26.85 | 27.45 | 27.45 | 2.23% | 45,605 |
| Jul 28, 2026 | 27.05 | 27.05 | 25.70 | 26.85 | 26.85 | 0.37% | 29,448 |
| Jul 27, 2026 | 26.80 | 27.20 | 26.65 | 26.75 | 26.75 | 1.71% | 19,000 |
| Jul 24, 2026 | 25.80 | 26.30 | 25.20 | 26.30 | 26.30 | -0.19% | 16,109 |
| Jul 23, 2026 | 26.30 | 26.35 | 26.30 | 26.35 | 26.35 | -0.94% | 4,015 |
| Jul 22, 2026 | 26.85 | 26.85 | 26.30 | 26.60 | 26.60 | 1.33% | 199,001 |
| Jul 21, 2026 | 26.35 | 26.35 | 25.95 | 26.25 | 26.25 | 1.55% | 36,001 |
| Jul 20, 2026 | 26.35 | 27.00 | 25.75 | 25.85 | 25.85 | 1.17% | 55,504 |
| Jul 17, 2026 | 26.30 | 26.45 | 25.55 | 25.55 | 25.55 | -3.40% | 253,021 |
| Jul 16, 2026 | 25.15 | 26.50 | 24.90 | 26.45 | 26.45 | 6.65% | 125,112 |
| Jul 15, 2026 | 24.05 | 24.80 | 23.85 | 24.80 | 24.80 | 3.77% | 22,000 |
| Jul 14, 2026 | 25.10 | 25.15 | 23.90 | 23.90 | 23.90 | -3.63% | 31,748 |
| Jul 13, 2026 | 23.50 | 24.85 | 23.50 | 24.80 | 24.80 | 5.53% | 47,264 |
| Jul 9, 2026 | 24.15 | 24.20 | 23.50 | 23.50 | 23.50 | -0.84% | 36,382 |
| Jul 8, 2026 | 24.25 | 24.25 | 23.70 | 23.70 | 23.70 | -2.07% | 13,174 |
| Jul 7, 2026 | 24.30 | 24.30 | 24.00 | 24.20 | 24.20 | - | 3,154 |
| Jul 6, 2026 | 24.25 | 24.25 | 23.90 | 24.20 | 24.20 | 0.41% | 8,935 |
| Jul 3, 2026 | 24.20 | 24.20 | 23.85 | 24.10 | 24.10 | 1.05% | 30,555 |
| Jul 2, 2026 | 24.05 | 24.15 | 23.50 | 23.85 | 23.85 | -1.04% | 11,021 |
| Jul 1, 2026 | 23.85 | 24.10 | 23.30 | 24.10 | 24.10 | -0.41% | 31,089 |
| Jun 30, 2026 | 24.75 | 24.80 | 24.10 | 24.20 | 24.20 | -0.82% | 28,001 |
| Jun 29, 2026 | 23.95 | 24.50 | 23.95 | 24.40 | 24.40 | 1.88% | 103,004 |
| Jun 26, 2026 | 23.95 | 24.50 | 23.90 | 23.95 | 23.95 | -1.44% | 26,011 |
| Jun 25, 2026 | 24.25 | 24.85 | 24.25 | 24.30 | 24.30 | 0.21% | 16,004 |
| Jun 24, 2026 | 24.05 | 24.25 | 24.05 | 24.25 | 24.25 | - | 2,100 |
| Jun 23, 2026 | 24.40 | 24.40 | 23.85 | 24.25 | 24.25 | -0.21% | 50,000 |
| Jun 22, 2026 | 25.00 | 25.00 | 24.30 | 24.30 | 24.30 | -3.95% | 41,107 |
| Jun 18, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.20% | 1,000 |
| Jun 17, 2026 | 24.70 | 25.70 | 24.70 | 25.00 | 25.00 | -0.79% | 15,021 |
| Jun 16, 2026 | 25.30 | 25.40 | 25.10 | 25.20 | 25.20 | 0.40% | 14,004 |
| Jun 15, 2026 | 25.60 | 25.60 | 25.05 | 25.10 | 25.10 | -1.95% | 18,956 |
| Jun 12, 2026 | 24.80 | 25.60 | 24.80 | 25.60 | 25.60 | 1.79% | 10,000 |
| Jun 11, 2026 | 25.40 | 25.40 | 24.60 | 25.15 | 25.15 | -0.40% | 27,433 |
| Jun 10, 2026 | 24.70 | 25.60 | 24.40 | 25.25 | 25.25 | 2.23% | 101,277 |
| Jun 9, 2026 | 24.80 | 25.00 | 24.20 | 24.70 | 24.70 | -0.40% | 31,004 |
| Jun 8, 2026 | 24.75 | 25.20 | 24.35 | 24.80 | 24.80 | -2.75% | 63,002 |
| Jun 5, 2026 | 25.35 | 25.50 | 25.20 | 25.50 | 25.50 | -0.78% | 17,300 |
| Jun 4, 2026 | 25.45 | 25.70 | 25.30 | 25.70 | 25.70 | 0.78% | 32,388 |
| Jun 3, 2026 | 25.30 | 25.55 | 25.25 | 25.50 | 25.50 | -0.39% | 36,004 |
| Jun 2, 2026 | 25.25 | 25.75 | 25.00 | 25.60 | 25.60 | - | 44,831 |
| Jun 1, 2026 | 25.60 | 25.90 | 25.50 | 25.60 | 25.60 | - | 11,760 |
| May 29, 2026 | 26.00 | 26.00 | 25.25 | 25.60 | 25.60 | 0.39% | 47,170 |
| May 28, 2026 | 25.20 | 25.55 | 24.75 | 25.50 | 25.50 | 0.39% | 34,259 |
| May 27, 2026 | 25.80 | 25.95 | 25.40 | 25.40 | 25.40 | -2.31% | 23,010 |
| May 26, 2026 | 25.35 | 26.30 | 25.10 | 26.00 | 26.00 | -0.76% | 147,078 |
| May 25, 2026 | 25.55 | 26.50 | 25.55 | 26.20 | 26.20 | 1.16% | 43,234 |
| May 22, 2026 | 24.95 | 26.20 | 24.95 | 25.90 | 25.90 | 0.97% | 169,052 |
| May 21, 2026 | 25.50 | 26.20 | 25.40 | 25.65 | 25.65 | 0.59% | 44,550 |
| May 20, 2026 | 25.60 | 25.60 | 25.15 | 25.50 | 25.50 | 0.20% | 54,134 |
| May 19, 2026 | 24.80 | 25.45 | 24.80 | 25.45 | 25.45 | 0.39% | 242,201 |