Taiwan-Asia Semiconductor Corporation (TPE:2340)
Taiwan · Delayed Price · Currency is TWD 27.10
-0.65 (-2.34%)
At close: Dec 23, 2025
Taiwan-Asia Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 27.95 | 28.10 | 27.65 | 27.70 | - | -0.18% | 672,269 |
| 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 |
| 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 |