Taiwan-Asia Semiconductor Corporation (TPE:2340)
Taiwan · Delayed Price · Currency is TWD 45.40
-4.90 (-9.74%)
Oct 6, 2026, 9:35 AM CST
Taiwan-Asia Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 46.70 | 50.30 | 46.50 | 50.30 | 50.30 | 9.95% | 21,474,354 |
| Oct 2, 2026 | 45.00 | 47.20 | 43.70 | 45.75 | 45.75 | 4.33% | 41,777,299 |
| Oct 1, 2026 | 40.80 | 44.70 | 40.25 | 43.85 | 43.85 | 7.48% | 40,533,802 |
| Sep 30, 2026 | 38.50 | 41.50 | 37.70 | 40.80 | 40.80 | 7.37% | 34,478,123 |
| Sep 29, 2026 | 34.40 | 38.00 | 34.40 | 38.00 | 38.00 | 9.99% | 15,628,464 |
| Sep 24, 2026 | 34.35 | 35.80 | 34.15 | 34.55 | 34.55 | 0.58% | 3,550,658 |
| Sep 23, 2026 | 34.25 | 37.30 | 34.25 | 34.35 | 34.35 | 0.73% | 8,672,725 |
| Sep 22, 2026 | 34.85 | 35.20 | 34.10 | 34.10 | 34.10 | -1.16% | 2,849,398 |
| Sep 21, 2026 | 34.40 | 34.70 | 34.00 | 34.50 | 34.50 | 1.47% | 2,473,700 |
| Sep 18, 2026 | 33.50 | 34.25 | 33.30 | 34.00 | 34.00 | 3.19% | 3,579,465 |
| Sep 17, 2026 | 33.20 | 34.20 | 32.85 | 32.95 | 32.95 | -0.45% | 2,641,617 |
| Sep 16, 2026 | 31.75 | 33.65 | 31.65 | 33.10 | 33.10 | 6.26% | 3,793,464 |
| Sep 15, 2026 | 32.05 | 32.35 | 31.15 | 31.15 | 31.15 | -2.81% | 1,931,697 |
| Sep 14, 2026 | 31.10 | 33.20 | 30.80 | 32.05 | 32.05 | 1.26% | 3,265,244 |
| Sep 11, 2026 | 31.40 | 32.10 | 30.70 | 31.65 | 31.65 | - | 2,286,140 |
| Sep 10, 2026 | 32.10 | 32.10 | 31.50 | 31.65 | 31.65 | -1.71% | 1,559,487 |
| Sep 9, 2026 | 32.35 | 32.80 | 31.85 | 32.20 | 32.20 | -0.46% | 1,795,719 |
| Sep 8, 2026 | 33.05 | 33.90 | 32.20 | 32.35 | 32.35 | -2.56% | 2,018,706 |
| Sep 7, 2026 | 34.20 | 34.60 | 33.05 | 33.20 | 33.20 | -2.50% | 2,793,708 |
| Sep 4, 2026 | 33.65 | 34.65 | 32.75 | 34.05 | 34.05 | 2.56% | 2,360,654 |
| Sep 3, 2026 | 34.50 | 35.30 | 33.20 | 33.20 | 33.20 | -2.78% | 3,250,363 |
| Sep 2, 2026 | 34.10 | 34.75 | 33.90 | 34.15 | 34.15 | 0.15% | 1,835,702 |
| Sep 1, 2026 | 33.70 | 34.80 | 33.30 | 34.10 | 34.10 | 1.49% | 2,906,830 |
| Aug 31, 2026 | 33.70 | 33.90 | 32.70 | 33.60 | 33.60 | -1.90% | 2,840,791 |
| Aug 28, 2026 | 34.20 | 34.80 | 33.80 | 34.25 | 34.25 | 0.15% | 2,869,808 |
| Aug 27, 2026 | 34.95 | 35.70 | 33.50 | 34.20 | 34.20 | -1.58% | 6,089,950 |
| Aug 26, 2026 | 32.25 | 35.00 | 31.75 | 34.75 | 34.75 | 6.60% | 7,518,179 |
| Aug 25, 2026 | 31.85 | 32.75 | 30.90 | 32.60 | 32.60 | 1.40% | 3,172,703 |
| Aug 24, 2026 | 30.95 | 33.80 | 30.95 | 32.15 | 32.15 | 3.04% | 5,924,251 |
| Aug 21, 2026 | 31.10 | 31.80 | 30.60 | 31.20 | 31.20 | 0.16% | 3,693,226 |
| Aug 20, 2026 | 30.30 | 31.20 | 30.10 | 31.15 | 31.15 | 4.18% | 3,303,995 |
| Aug 19, 2026 | 29.60 | 30.70 | 29.25 | 29.90 | 29.90 | -1.32% | 2,026,848 |
| Aug 18, 2026 | 31.90 | 32.30 | 30.25 | 30.30 | 30.30 | -3.66% | 2,185,732 |
| Aug 17, 2026 | 30.35 | 32.25 | 30.20 | 31.45 | 31.45 | 3.62% | 3,819,731 |
| Aug 14, 2026 | 31.70 | 31.70 | 30.05 | 30.35 | 30.35 | -3.34% | 3,627,664 |
| Aug 13, 2026 | 32.25 | 32.70 | 31.25 | 31.40 | 31.40 | -1.10% | 2,364,096 |
| Aug 12, 2026 | 31.30 | 32.20 | 31.30 | 31.75 | 31.75 | 2.25% | 1,992,068 |
| Aug 11, 2026 | 32.00 | 32.30 | 30.70 | 31.05 | 31.05 | -2.66% | 2,438,363 |
| Aug 10, 2026 | 31.60 | 32.70 | 30.50 | 31.90 | 31.90 | 0.47% | 4,830,350 |
| Aug 7, 2026 | 32.65 | 32.80 | 31.45 | 31.75 | 31.75 | -2.16% | 2,400,063 |
| Aug 6, 2026 | 33.55 | 33.60 | 31.95 | 32.45 | 32.45 | -2.70% | 3,212,971 |
| Aug 5, 2026 | 32.70 | 34.20 | 32.40 | 33.35 | 33.35 | 5.21% | 6,546,394 |
| Aug 4, 2026 | 29.60 | 31.80 | 29.05 | 31.70 | 31.70 | 7.82% | 4,176,639 |
| Aug 3, 2026 | 26.85 | 29.90 | 26.85 | 29.40 | 29.40 | 7.30% | 2,962,650 |
| Jul 31, 2026 | 26.95 | 27.55 | 26.25 | 27.40 | 27.40 | 9.38% | 2,309,358 |
| Jul 30, 2026 | 25.80 | 26.65 | 24.80 | 25.05 | 25.05 | -4.75% | 3,100,040 |
| Jul 29, 2026 | 28.55 | 28.75 | 25.55 | 26.30 | 26.30 | -7.23% | 5,631,033 |
| Jul 28, 2026 | 29.70 | 29.70 | 28.30 | 28.35 | 28.35 | -7.65% | 3,643,401 |
| Jul 27, 2026 | 30.80 | 31.25 | 30.05 | 30.70 | 30.70 | 0.16% | 1,824,417 |
| Jul 24, 2026 | 31.65 | 31.90 | 30.60 | 30.65 | 30.65 | -5.40% | 3,073,144 |