Taiwan-Asia Semiconductor Corporation (TPE:2340)
Taiwan · Delayed Price · Currency is TWD 25.70
+0.40 (1.58%)
Apr 2, 2026, 1:30 PM CST
Taiwan-Asia Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.55 | 25.80 | 25.00 | 25.70 | 25.70 | 1.58% | 1,894,852 |
| Apr 1, 2026 | 25.00 | 25.35 | 24.80 | 25.30 | 25.30 | 4.55% | 1,697,971 |
| Mar 31, 2026 | 25.10 | 25.45 | 24.20 | 24.20 | 24.20 | -4.54% | 3,148,613 |
| Mar 30, 2026 | 26.00 | 26.05 | 25.20 | 25.35 | 25.35 | -5.41% | 3,434,831 |
| Mar 27, 2026 | 27.30 | 27.40 | 26.35 | 26.80 | 26.80 | -3.60% | 2,924,304 |
| Mar 26, 2026 | 28.80 | 29.25 | 27.80 | 27.80 | 27.80 | -1.77% | 3,292,417 |
| Mar 25, 2026 | 28.90 | 29.25 | 28.25 | 28.30 | 28.30 | 0.71% | 2,758,709 |
| Mar 24, 2026 | 29.00 | 29.40 | 27.80 | 28.10 | 28.10 | -1.06% | 3,031,346 |
| Mar 23, 2026 | 28.30 | 29.30 | 27.70 | 28.40 | 28.40 | -1.56% | 3,235,785 |
| Mar 20, 2026 | 29.20 | 29.70 | 28.50 | 28.85 | 28.85 | 1.05% | 3,739,440 |
| Mar 19, 2026 | 28.50 | 29.80 | 28.40 | 28.55 | 28.55 | -0.87% | 5,715,144 |
| Mar 18, 2026 | 29.95 | 29.95 | 28.05 | 28.80 | 28.80 | -2.04% | 7,954,952 |
| Mar 17, 2026 | 28.70 | 29.80 | 28.60 | 29.40 | 29.40 | 2.80% | 8,923,883 |
| Mar 16, 2026 | 28.00 | 29.10 | 27.70 | 28.60 | 28.60 | 5.34% | 10,511,160 |
| Mar 13, 2026 | 25.90 | 27.50 | 25.70 | 27.15 | 27.15 | 2.45% | 3,394,570 |
| Mar 12, 2026 | 25.50 | 26.65 | 25.50 | 26.50 | 26.50 | 3.31% | 2,851,800 |
| Mar 11, 2026 | 24.80 | 25.70 | 24.80 | 25.65 | 25.65 | 4.06% | 1,921,644 |
| Mar 10, 2026 | 25.10 | 25.40 | 24.30 | 24.65 | 24.65 | 0.41% | 1,803,022 |
| Mar 9, 2026 | 24.25 | 24.60 | 24.00 | 24.55 | 24.55 | -5.39% | 2,242,157 |
| Mar 6, 2026 | 25.35 | 26.15 | 25.15 | 25.95 | 25.95 | 1.76% | 2,094,643 |
| Mar 5, 2026 | 24.95 | 25.80 | 24.85 | 25.50 | 25.50 | 5.15% | 2,860,202 |
| Mar 4, 2026 | 25.75 | 25.75 | 24.25 | 24.25 | 24.25 | -7.44% | 3,618,457 |
| Mar 3, 2026 | 27.20 | 27.85 | 26.20 | 26.20 | 26.20 | -2.60% | 2,658,505 |
| Mar 2, 2026 | 26.55 | 27.25 | 26.30 | 26.90 | 26.90 | -2.36% | 2,386,466 |
| Feb 26, 2026 | 26.90 | 28.10 | 26.70 | 27.55 | 27.55 | 2.80% | 3,857,027 |
| Feb 25, 2026 | 27.80 | 27.80 | 26.35 | 26.80 | 26.80 | -2.55% | 2,987,424 |
| Feb 24, 2026 | 26.50 | 27.60 | 26.30 | 27.50 | 27.50 | 4.76% | 3,916,873 |
| Feb 23, 2026 | 24.90 | 26.35 | 24.90 | 26.25 | 26.25 | 6.49% | 3,421,052 |
| Feb 11, 2026 | 24.75 | 24.75 | 24.20 | 24.65 | 24.65 | 0.61% | 1,319,545 |
| Feb 10, 2026 | 24.70 | 25.00 | 24.45 | 24.50 | 24.50 | -0.41% | 1,331,964 |
| Feb 9, 2026 | 25.10 | 25.45 | 24.60 | 24.60 | 24.60 | -0.20% | 1,348,450 |
| Feb 6, 2026 | 25.00 | 25.10 | 24.40 | 24.65 | 24.65 | -3.52% | 1,758,496 |
| Feb 5, 2026 | 25.30 | 25.90 | 25.10 | 25.55 | 25.55 | -0.20% | 1,301,790 |
| Feb 4, 2026 | 25.30 | 25.70 | 25.10 | 25.60 | 25.60 | 0.99% | 1,504,336 |
| Feb 3, 2026 | 25.10 | 25.55 | 24.80 | 25.35 | 25.35 | 2.84% | 1,847,171 |
| Feb 2, 2026 | 25.30 | 25.40 | 24.35 | 24.65 | 24.65 | -3.71% | 2,332,253 |
| 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 |