Taiwan-Asia Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	49.15	49.50	45.40	45.50	45.50	-6.67%	17,581,738
Oct 21, 2026	48.20	49.70	47.55	48.75	48.75	2.63%	21,890,400
Oct 20, 2026	47.20	49.40	47.10	47.50	47.50	-0.42%	18,283,833
Oct 19, 2026	49.15	50.70	47.30	47.70	47.70	-5.36%	25,946,011
Oct 16, 2026	46.55	50.40	45.70	50.40	50.40	6.78%	44,019,700
Oct 15, 2026	47.20	50.90	47.20	47.20	47.20	-9.92%	35,319,508
Oct 14, 2026	53.40	53.90	50.70	52.40	52.40	-2.42%	51,047,028
Oct 13, 2026	51.40	54.40	50.60	53.70	53.70	4.47%	60,259,774
Oct 12, 2026	54.70	56.60	51.30	51.40	51.40	-2.84%	85,491,845
Oct 8, 2026	48.50	52.90	47.80	52.90	52.90	9.87%	65,067,891
Oct 7, 2026	46.40	49.00	43.50	48.15	48.15	1.80%	44,973,554
Oct 6, 2026	50.30	50.40	45.30	47.30	47.30	-5.96%	45,723,079
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