Taiwan-Asia Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	25.80	25.95	25.00	25.60	25.60	-0.78%	2,977,482
Jan 29, 2026	27.50	27.50	25.75	25.80	25.80	-5.67%	5,113,801
Jan 28, 2026	27.70	28.10	27.25	27.35	27.35	-0.55%	2,070,971
Jan 27, 2026	28.25	28.60	27.40	27.50	27.50	-2.83%	2,321,770
Jan 26, 2026	27.40	28.50	27.25	28.30	28.30	3.28%	2,856,402
Jan 23, 2026	27.85	28.00	27.20	27.40	27.40	-1.26%	3,293,483
Jan 22, 2026	29.20	29.50	27.65	27.75	27.75	-3.81%	5,981,021
Jan 21, 2026	29.10	30.80	28.85	28.85	28.85	-0.69%	13,666,825
Jan 20, 2026	28.70	29.35	28.25	29.05	29.05	1.40%	6,570,510
Jan 19, 2026	28.00	28.90	27.70	28.65	28.65	2.87%	4,828,335
Jan 16, 2026	28.20	28.35	27.55	27.85	27.85	0.18%	2,593,360
Jan 15, 2026	28.45	28.45	27.40	27.80	27.80	-1.94%	2,986,168
Jan 14, 2026	27.45	28.50	27.40	28.35	28.35	4.04%	5,236,805
Jan 13, 2026	27.80	28.00	26.85	27.25	27.25	-1.80%	3,200,857
Jan 12, 2026	27.75	28.55	27.45	27.75	27.75	-0.89%	4,485,435
Jan 9, 2026	29.25	29.65	27.85	28.00	28.00	-0.18%	10,358,005
Jan 8, 2026	28.45	30.15	27.60	28.05	28.05	2.19%	13,564,990
Jan 7, 2026	26.60	28.15	26.45	27.45	27.45	3.20%	4,623,260
Jan 6, 2026	26.35	27.30	26.30	26.60	26.60	1.72%	3,049,340
Jan 5, 2026	26.70	26.70	25.70	26.15	26.15	-0.57%	3,034,927
Jan 2, 2026	26.25	26.80	26.20	26.30	26.30	0.77%	1,665,009
Dec 31, 2025	26.60	27.10	26.10	26.10	26.10	-1.32%	1,779,252
Dec 30, 2025	26.40	26.70	26.00	26.45	26.45	0.19%	1,029,354
Dec 29, 2025	26.95	27.45	26.30	26.40	26.40	-0.94%	1,803,783
Dec 26, 2025	26.70	26.95	26.40	26.65	26.65	0.38%	1,232,881
Dec 24, 2025	27.40	27.40	26.55	26.55	26.55	-2.03%	1,585,572
Dec 23, 2025	27.95	28.10	27.05	27.10	27.10	-2.34%	1,937,741
Dec 22, 2025	27.25	28.00	27.10	27.75	27.75	2.21%	2,580,533
Dec 19, 2025	26.85	27.50	26.35	27.15	27.15	2.26%	1,807,740
Dec 18, 2025	27.55	27.55	26.50	26.55	26.55	-3.28%	2,603,086
Dec 17, 2025	27.45	29.00	27.45	27.45	27.45	0.73%	7,029,182
Dec 16, 2025	28.30	28.35	26.95	27.25	27.25	-2.68%	3,037,741
Dec 15, 2025	27.65	28.30	27.30	28.00	28.00	1.08%	4,133,578
Dec 12, 2025	28.05	28.30	27.35	27.70	27.70	0.54%	3,690,638
Dec 11, 2025	28.00	28.00	27.35	27.55	27.55	-1.08%	2,724,485
Dec 10, 2025	27.65	28.10	27.25	27.85	27.85	1.27%	4,518,997
Dec 9, 2025	27.20	27.75	26.75	27.50	27.50	2.23%	4,901,709
Dec 8, 2025	26.55	27.00	26.40	26.90	26.90	1.51%	2,403,368
Dec 5, 2025	26.70	26.70	26.20	26.50	26.50	-0.19%	1,043,448
Dec 4, 2025	26.50	26.55	26.10	26.55	26.55	0.95%	1,333,706
Dec 3, 2025	25.50	26.80	25.50	26.30	26.30	3.34%	2,931,608
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