Taiwan-Asia Semiconductor Corporation (TPE:2340)
Taiwan · Delayed Price · Currency is TWD 34.75
+2.15 (6.60%)
Aug 26, 2026, 1:30 PM CST
Taiwan-Asia Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 33.15 | 33.65 | 31.70 | 32.40 | 32.40 | -2.11% | 2,797,790 |
| Jul 22, 2026 | 31.90 | 33.60 | 31.70 | 33.10 | 33.10 | 5.92% | 3,748,985 |
| Jul 21, 2026 | 31.90 | 32.00 | 31.00 | 31.25 | 31.25 | - | 2,844,786 |
| Jul 20, 2026 | 32.60 | 33.10 | 30.25 | 31.25 | 31.25 | -3.70% | 4,110,700 |
| Jul 17, 2026 | 33.90 | 33.90 | 32.10 | 32.45 | 32.45 | -7.02% | 5,255,804 |
| Jul 16, 2026 | 35.50 | 35.65 | 34.40 | 34.90 | 34.90 | -3.19% | 2,702,280 |
| Jul 15, 2026 | 36.05 | 36.60 | 35.75 | 36.05 | 36.05 | 1.26% | 3,492,811 |
| Jul 14, 2026 | 37.10 | 37.20 | 33.55 | 35.60 | 35.60 | -4.43% | 8,951,053 |
| Jul 13, 2026 | 38.10 | 39.65 | 36.85 | 37.25 | 37.25 | 2.05% | 8,284,627 |
| Jul 9, 2026 | 37.50 | 38.15 | 36.50 | 36.50 | 36.50 | -0.82% | 4,510,708 |
| Jul 8, 2026 | 37.10 | 37.60 | 35.55 | 36.80 | 36.80 | -0.27% | 5,146,287 |
| Jul 7, 2026 | 39.50 | 40.30 | 36.30 | 36.90 | 36.90 | -5.26% | 10,277,766 |
| Jul 6, 2026 | 38.45 | 41.50 | 38.40 | 38.95 | 38.95 | 2.23% | 11,886,954 |
| Jul 3, 2026 | 39.00 | 40.35 | 37.20 | 38.10 | 38.10 | -1.42% | 11,939,875 |
| Jul 2, 2026 | 35.40 | 38.65 | 35.30 | 38.65 | 38.65 | 9.96% | 13,108,516 |
| Jul 1, 2026 | 38.50 | 39.25 | 35.00 | 35.15 | 35.15 | -6.39% | 8,603,328 |
| Jun 30, 2026 | 36.50 | 38.50 | 36.40 | 37.55 | 37.55 | 5.18% | 6,198,625 |
| Jun 29, 2026 | 36.40 | 36.95 | 35.20 | 35.70 | 35.70 | -2.06% | 6,723,729 |
| Jun 26, 2026 | 39.00 | 40.25 | 36.25 | 36.45 | 36.45 | -7.02% | 11,970,330 |
| Jun 25, 2026 | 42.45 | 42.70 | 38.95 | 39.20 | 39.20 | -6.67% | 13,601,079 |
| Jun 24, 2026 | 42.70 | 44.55 | 41.55 | 42.00 | 42.00 | -3.56% | 16,333,916 |
| Jun 23, 2026 | 42.90 | 45.80 | 42.45 | 43.55 | 43.55 | 1.75% | 30,420,814 |
| Jun 22, 2026 | 42.15 | 43.85 | 42.00 | 42.80 | 42.80 | 7.13% | 22,297,392 |
| Jun 18, 2026 | 38.80 | 41.95 | 38.80 | 39.95 | 39.95 | 3.77% | 19,977,197 |
| Jun 17, 2026 | 39.20 | 39.95 | 38.15 | 38.50 | 38.50 | -1.53% | 16,451,826 |
| Jun 16, 2026 | 37.30 | 40.25 | 37.00 | 39.10 | 39.10 | 6.83% | 27,123,340 |
| Jun 15, 2026 | 35.50 | 37.30 | 35.30 | 36.60 | 36.60 | 5.78% | 6,710,972 |