Taiwan-Asia Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	33.55	33.55	31.95	32.35	-	-3.00%	2,231,396
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
Jun 12, 2026	33.70	36.00	33.70	34.60	34.60	4.69%	4,580,947
Jun 11, 2026	31.60	33.30	31.25	33.05	33.05	0.92%	3,480,655
Jun 10, 2026	34.05	35.30	32.75	32.75	32.75	-6.43%	5,240,743
Jun 9, 2026	33.10	35.40	31.90	35.00	35.00	7.03%	7,717,153
Jun 8, 2026	32.10	32.85	32.10	32.70	32.70	-8.27%	4,812,074
Jun 5, 2026	37.10	37.10	34.70	35.65	35.65	-3.91%	4,443,323
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