Taiwan-Asia Semiconductor Corporation (TPE:2340)
Taiwan · Delayed Price · Currency is TWD 26.30
+0.85 (3.34%)
At close: Dec 3, 2025
Taiwan-Asia Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 25.50 | 26.80 | 25.50 | 26.30 | - | 3.34% | 2,927,709 |
| Dec 2, 2025 | 25.60 | 25.70 | 25.20 | 25.45 | 25.45 | 0.39% | 1,020,161 |
| Dec 1, 2025 | 25.50 | 25.95 | 25.20 | 25.35 | 25.35 | -0.59% | 1,109,996 |
| Nov 28, 2025 | 24.75 | 25.70 | 24.75 | 25.50 | 25.50 | 2.82% | 1,979,388 |
| Nov 27, 2025 | 24.25 | 25.05 | 24.20 | 24.80 | 24.80 | 2.27% | 1,677,950 |
| Nov 26, 2025 | 24.10 | 25.90 | 24.00 | 24.25 | 24.25 | 2.97% | 2,804,104 |
| Nov 25, 2025 | 23.25 | 23.60 | 23.05 | 23.55 | 23.55 | 2.84% | 1,738,819 |
| Nov 24, 2025 | 23.15 | 23.55 | 22.80 | 22.90 | 22.90 | -1.08% | 1,462,411 |
| Nov 21, 2025 | 23.75 | 24.00 | 22.80 | 23.15 | 23.15 | -4.73% | 2,112,165 |
| Nov 20, 2025 | 23.75 | 24.40 | 23.75 | 24.30 | 24.30 | 4.74% | 1,579,409 |
| Nov 19, 2025 | 23.85 | 24.00 | 23.05 | 23.20 | 23.20 | -2.73% | 1,646,332 |
| Nov 18, 2025 | 24.70 | 24.75 | 23.75 | 23.85 | 23.85 | -4.22% | 1,604,993 |
| Nov 17, 2025 | 25.05 | 25.50 | 24.85 | 24.90 | 24.90 | -0.60% | 1,126,956 |
| Nov 14, 2025 | 25.25 | 25.80 | 25.05 | 25.05 | 25.05 | -2.34% | 1,301,232 |
| Nov 13, 2025 | 26.10 | 26.20 | 25.60 | 25.65 | 25.65 | -1.72% | 1,463,862 |
| Nov 12, 2025 | 26.30 | 26.80 | 26.00 | 26.10 | 26.10 | -0.57% | 3,002,694 |
| Nov 11, 2025 | 24.65 | 26.70 | 24.65 | 26.25 | 26.25 | 6.92% | 5,509,073 |
| Nov 10, 2025 | 24.40 | 24.80 | 24.10 | 24.55 | 24.55 | 1.45% | 1,642,154 |
| Nov 7, 2025 | 24.20 | 24.75 | 23.50 | 24.20 | 24.20 | 0.62% | 2,080,109 |
| Nov 6, 2025 | 24.20 | 24.30 | 23.70 | 24.05 | 24.05 | 0.42% | 1,195,841 |
| Nov 5, 2025 | 24.20 | 24.20 | 23.50 | 23.95 | 23.95 | -2.24% | 2,295,597 |
| Nov 4, 2025 | 25.00 | 25.30 | 24.20 | 24.50 | 24.50 | -1.41% | 1,475,722 |
| Nov 3, 2025 | 24.30 | 25.10 | 24.15 | 24.85 | 24.85 | 2.69% | 1,778,967 |
| Oct 31, 2025 | 25.00 | 25.25 | 24.20 | 24.20 | 24.20 | -2.62% | 2,747,054 |
| Oct 30, 2025 | 25.90 | 26.05 | 24.85 | 24.85 | 24.85 | -3.50% | 3,893,314 |
| Oct 29, 2025 | 26.95 | 27.10 | 25.75 | 25.75 | 25.75 | -3.01% | 3,036,016 |
| Oct 28, 2025 | 27.35 | 27.60 | 26.35 | 26.55 | 26.55 | -2.03% | 2,924,008 |
| Oct 27, 2025 | 27.80 | 27.90 | 27.10 | 27.10 | 27.10 | -0.91% | 4,423,592 |
| Oct 23, 2025 | 27.05 | 27.60 | 26.90 | 27.35 | 27.35 | -0.91% | 2,913,232 |
| Oct 22, 2025 | 26.90 | 27.90 | 26.75 | 27.60 | 27.60 | 0.18% | 5,889,201 |
| Oct 21, 2025 | 26.40 | 28.25 | 26.35 | 27.55 | 27.55 | 5.35% | 16,286,520 |
| Oct 20, 2025 | 25.50 | 26.50 | 25.50 | 26.15 | 26.15 | 2.75% | 3,323,404 |
| Oct 17, 2025 | 25.70 | 25.80 | 25.25 | 25.45 | 25.45 | -1.55% | 1,471,262 |
| Oct 16, 2025 | 25.70 | 26.20 | 25.40 | 25.85 | 25.85 | 1.37% | 2,219,695 |
| Oct 15, 2025 | 25.20 | 25.80 | 25.10 | 25.50 | 25.50 | 1.39% | 2,491,611 |
| Oct 14, 2025 | 25.60 | 25.95 | 25.10 | 25.15 | 25.15 | -1.95% | 3,352,705 |
| Oct 13, 2025 | 25.25 | 25.85 | 24.60 | 25.65 | 25.65 | -2.66% | 3,230,108 |
| Oct 9, 2025 | 26.75 | 26.95 | 26.20 | 26.35 | 26.35 | -0.75% | 2,794,043 |
| Oct 8, 2025 | 26.40 | 26.85 | 26.00 | 26.55 | 26.55 | -0.19% | 3,491,226 |
| Oct 7, 2025 | 26.20 | 26.90 | 26.10 | 26.60 | 26.60 | 1.72% | 2,900,881 |
| Oct 3, 2025 | 26.90 | 27.70 | 26.15 | 26.15 | 26.15 | -2.06% | 6,113,728 |
| Oct 2, 2025 | 26.75 | 27.10 | 26.35 | 26.70 | 26.70 | -0.74% | 4,364,044 |
| Oct 1, 2025 | 27.80 | 28.30 | 26.80 | 26.90 | 26.90 | -2.00% | 5,172,668 |
| Sep 30, 2025 | 27.50 | 27.85 | 27.05 | 27.45 | 27.45 | 0.73% | 3,057,233 |
| Sep 26, 2025 | 28.05 | 28.20 | 26.90 | 27.25 | 27.25 | -2.15% | 6,253,179 |
| Sep 25, 2025 | 28.30 | 28.80 | 27.50 | 27.85 | 27.85 | -2.62% | 8,196,300 |
| Sep 24, 2025 | 28.30 | 29.60 | 27.85 | 28.60 | 28.60 | 2.88% | 16,679,840 |
| Sep 23, 2025 | 28.15 | 28.60 | 27.50 | 27.80 | 27.80 | -1.24% | 9,791,348 |
| Sep 22, 2025 | 28.90 | 29.40 | 27.90 | 28.15 | 28.15 | -2.93% | 13,800,380 |
| Sep 19, 2025 | 32.85 | 33.60 | 29.00 | 29.00 | 29.00 | -9.38% | 49,810,400 |