Taiwan-Asia Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	37.10	37.10	36.25	36.30	-	-2.16%	93,000
Jun 4, 2026	37.50	38.55	36.40	37.10	37.10	-	7,968,939
Jun 3, 2026	35.90	38.20	35.80	37.10	37.10	5.10%	7,717,141
Jun 2, 2026	36.50	36.80	34.45	35.30	35.30	-3.55%	7,734,978
Jun 1, 2026	38.20	38.70	36.60	36.60	36.60	-4.06%	8,213,367
May 29, 2026	39.00	39.40	38.05	38.15	38.15	0.13%	5,153,458
May 28, 2026	39.40	40.80	38.00	38.10	38.10	-4.99%	11,868,510
May 27, 2026	39.50	40.50	38.00	40.10	40.10	2.82%	14,458,404
May 26, 2026	39.90	40.35	38.80	39.00	39.00	-1.76%	8,058,166
May 25, 2026	39.00	41.20	38.25	39.70	39.70	2.72%	20,127,716
May 22, 2026	35.85	38.65	35.60	38.65	38.65	9.96%	10,858,463
May 21, 2026	34.70	35.80	34.70	35.15	35.15	2.03%	4,064,870
May 20, 2026	34.30	34.70	33.60	34.45	34.45	1.47%	4,411,316
May 19, 2026	34.55	35.30	33.65	33.95	33.95	-2.72%	3,911,258
May 18, 2026	34.70	35.15	32.90	34.90	34.90	0.29%	4,745,636
May 15, 2026	36.65	36.75	34.55	34.80	34.80	-4.26%	7,054,503
May 14, 2026	36.30	37.20	35.15	36.35	36.35	0.97%	6,396,577
May 13, 2026	37.40	37.80	35.85	36.00	36.00	-5.39%	7,268,050
May 12, 2026	37.80	38.70	37.10	38.05	38.05	1.87%	6,608,286
May 11, 2026	36.80	38.70	36.80	37.35	37.35	0.13%	8,732,399
May 8, 2026	40.80	40.80	37.20	37.30	37.30	-8.58%	15,424,340
May 7, 2026	40.90	41.95	40.25	40.80	40.80	-0.24%	17,562,170
May 6, 2026	43.30	43.35	39.35	40.90	40.90	-1.92%	25,890,170
May 5, 2026	40.00	42.40	39.60	41.70	41.70	4.12%	32,885,600
May 4, 2026	38.00	41.25	37.20	40.05	40.05	5.26%	21,964,830
Apr 30, 2026	39.35	39.90	37.80	38.05	38.05	-2.06%	25,091,720
Apr 29, 2026	35.35	38.85	34.90	38.85	38.85	9.90%	12,523,930
Apr 28, 2026	35.95	36.45	34.30	35.35	35.35	0.28%	8,217,600
Apr 27, 2026	36.85	37.70	34.50	35.25	35.25	-4.34%	12,934,600
Apr 24, 2026	39.65	40.00	35.55	36.85	36.85	-5.87%	21,841,380
Apr 23, 2026	45.80	45.90	38.70	39.15	39.15	-8.85%	53,991,470
Apr 22, 2026	42.45	42.95	41.80	42.95	42.95	9.99%	26,240,260
Apr 21, 2026	39.05	39.05	39.05	39.05	39.05	10.00%	4,231,507
Apr 20, 2026	32.80	35.50	32.80	35.50	35.50	9.91%	16,774,790
Apr 17, 2026	34.10	34.25	30.80	32.30	32.30	0.16%	32,717,900
Apr 16, 2026	29.65	32.25	28.95	32.25	32.25	9.88%	11,175,020
Apr 15, 2026	29.70	30.15	29.25	29.35	29.35	0.34%	4,306,043
Apr 14, 2026	29.35	30.55	29.20	29.25	29.25	1.92%	10,511,160
Apr 13, 2026	28.35	28.90	27.65	28.70	28.70	1.59%	3,694,502
Apr 10, 2026	29.50	29.65	28.15	28.25	28.25	-5.20%	5,581,238
Apr 9, 2026	28.75	30.25	28.15	29.80	29.80	2.41%	13,301,170
Apr 8, 2026	28.10	29.40	28.10	29.10	29.10	5.63%	7,609,875
Apr 7, 2026	26.05	27.65	26.05	27.55	27.55	7.20%	4,322,199
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%	3,153,913
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