Taiwan-Asia Semiconductor Corporation (TPE:2340)
Taiwan · Delayed Price · Currency is TWD 27.45
+0.20 (0.73%)
Sep 30, 2025, 1:35 PM CST
Taiwan-Asia Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 27.50 | 27.85 | 27.05 | 27.55 | 27.55 | 1.10% | 2,254,869 |
| 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% | 16,679,846 |
| 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% | 13,800,383 |
| Sep 19, 2025 | 32.85 | 33.60 | 29.00 | 29.00 | 29.00 | -9.38% | 49,810,404 |
| Sep 18, 2025 | 29.60 | 32.00 | 29.00 | 32.00 | 32.00 | 9.97% | 27,708,623 |
| Sep 17, 2025 | 27.70 | 29.75 | 27.40 | 29.10 | 29.10 | 3.19% | 27,647,017 |
| Sep 16, 2025 | 27.60 | 28.70 | 26.65 | 28.20 | 28.20 | 3.49% | 37,425,076 |
| Sep 15, 2025 | 27.25 | 27.25 | 26.65 | 27.25 | 27.25 | 9.88% | 7,437,090 |
| Sep 12, 2025 | 24.80 | 24.80 | 23.75 | 24.80 | 24.80 | 9.98% | 23,045,849 |
| Sep 11, 2025 | 23.30 | 23.45 | 21.75 | 22.55 | 22.55 | -3.01% | 4,169,600 |
| Sep 10, 2025 | 23.50 | 23.85 | 22.60 | 23.25 | 23.25 | - | 3,515,038 |
| Sep 9, 2025 | 23.50 | 23.55 | 23.05 | 23.25 | 23.25 | - | 1,465,998 |
| Sep 8, 2025 | 22.90 | 23.40 | 22.70 | 23.25 | 23.25 | 1.75% | 1,626,347 |
| Sep 5, 2025 | 23.50 | 23.80 | 22.85 | 22.85 | 22.85 | -2.56% | 2,270,529 |
| Sep 4, 2025 | 23.20 | 24.50 | 23.15 | 23.45 | 23.45 | 2.18% | 4,649,298 |
| Sep 3, 2025 | 22.10 | 23.15 | 22.10 | 22.95 | 22.95 | 4.32% | 2,155,704 |
| Sep 2, 2025 | 22.25 | 22.60 | 21.90 | 22.00 | 22.00 | -0.68% | 1,405,694 |
| Sep 1, 2025 | 22.70 | 22.90 | 22.05 | 22.15 | 22.15 | -2.42% | 1,162,382 |
| Aug 29, 2025 | 23.05 | 23.10 | 22.70 | 22.70 | 22.70 | -0.66% | 1,611,958 |
| Aug 28, 2025 | 23.20 | 23.35 | 22.75 | 22.85 | 22.85 | -1.51% | 1,626,735 |
| Aug 27, 2025 | 23.20 | 23.40 | 23.00 | 23.20 | 23.20 | -1.28% | 1,927,782 |
| Aug 26, 2025 | 22.55 | 23.80 | 22.50 | 23.50 | 23.50 | 3.75% | 4,083,355 |
| Aug 25, 2025 | 22.75 | 23.00 | 22.50 | 22.65 | 22.65 | 1.57% | 1,834,726 |
| Aug 22, 2025 | 22.75 | 22.90 | 22.15 | 22.30 | 22.30 | -0.89% | 1,328,889 |
| Aug 21, 2025 | 21.80 | 22.50 | 21.80 | 22.50 | 22.50 | 4.17% | 1,413,127 |
| Aug 20, 2025 | 22.20 | 22.30 | 21.55 | 21.60 | 21.60 | -2.70% | 1,657,539 |
| Aug 19, 2025 | 22.55 | 22.55 | 21.95 | 22.20 | 22.20 | -0.67% | 1,591,142 |
| Aug 18, 2025 | 22.15 | 23.00 | 21.85 | 22.35 | 22.35 | 1.36% | 2,855,362 |
| Aug 15, 2025 | 21.95 | 22.25 | 21.45 | 22.05 | 22.05 | 0.92% | 1,675,402 |
| Aug 14, 2025 | 21.75 | 22.15 | 21.70 | 21.85 | 21.85 | 1.63% | 1,801,137 |
| Aug 13, 2025 | 21.75 | 22.05 | 21.40 | 21.50 | 21.50 | 0.47% | 2,320,077 |
| Aug 12, 2025 | 21.00 | 21.50 | 20.95 | 21.40 | 21.40 | 2.64% | 1,926,227 |
| Aug 11, 2025 | 20.45 | 21.00 | 20.15 | 20.85 | 20.85 | 2.46% | 1,584,621 |
| Aug 8, 2025 | 20.85 | 21.00 | 20.30 | 20.35 | 20.35 | -1.93% | 1,188,867 |
| Aug 7, 2025 | 20.50 | 20.95 | 20.40 | 20.75 | 20.75 | 2.22% | 1,810,398 |
| Aug 6, 2025 | 20.60 | 20.60 | 20.20 | 20.30 | 20.30 | -1.46% | 764,595 |
| Aug 5, 2025 | 20.45 | 20.80 | 20.30 | 20.60 | 20.60 | 1.98% | 1,136,236 |
| Aug 4, 2025 | 20.10 | 20.30 | 19.75 | 20.20 | 20.20 | - | 1,046,810 |
| Aug 1, 2025 | 19.60 | 20.30 | 19.05 | 20.20 | 20.20 | 1.51% | 1,714,732 |
| Jul 31, 2025 | 20.40 | 20.40 | 19.80 | 19.90 | 19.90 | -2.45% | 1,845,404 |
| Jul 30, 2025 | 20.40 | 20.55 | 19.90 | 20.40 | 20.40 | 0.25% | 1,633,166 |
| Jul 29, 2025 | 20.50 | 20.80 | 20.20 | 20.35 | 20.35 | -0.49% | 722,908 |
| Jul 28, 2025 | 20.60 | 20.65 | 20.10 | 20.45 | 20.45 | -0.24% | 816,582 |
| Jul 25, 2025 | 21.05 | 21.05 | 20.50 | 20.50 | 20.50 | -2.15% | 1,347,710 |
| Jul 24, 2025 | 20.55 | 21.15 | 20.25 | 20.95 | 20.95 | 2.44% | 1,756,436 |
| Jul 23, 2025 | 20.25 | 20.60 | 20.10 | 20.45 | 20.45 | 2.25% | 1,352,093 |
| Jul 22, 2025 | 21.30 | 21.30 | 19.95 | 20.00 | 20.00 | -5.44% | 2,911,831 |