Taiwan-Asia Semiconductor Corporation (TPE:2340)
Taiwan · Delayed Price · Currency is TWD 27.35
-0.25 (-0.91%)
Oct 23, 2025, 1:30 PM CST
Taiwan-Asia Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 27.05 | 27.60 | 26.90 | 27.35 | 27.35 | -0.91% | 2,897,747 |
| 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% | 16,286,527 |
| 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 29, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | - |
| 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 |