Taiwan-Asia Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	36.65	36.75	34.55	34.80	34.80	-4.26%	7,035,135
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%	15,424,349
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%	25,890,178
May 5, 2026	40.00	42.40	39.60	41.70	41.70	4.12%	32,885,605
May 4, 2026	38.00	41.25	37.20	40.05	40.05	5.26%	21,964,831
Apr 30, 2026	39.35	39.90	37.80	38.05	38.05	-2.06%	25,091,721
Apr 29, 2026	35.35	38.85	34.90	38.85	38.85	9.90%	12,523,938
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%	12,934,607
Apr 24, 2026	39.65	40.00	35.55	36.85	36.85	-5.87%	21,841,383
Apr 23, 2026	45.80	45.90	38.70	39.15	39.15	-8.85%	53,991,472
Apr 22, 2026	42.45	42.95	41.80	42.95	42.95	9.99%	26,240,267
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%	16,774,797
Apr 17, 2026	34.10	34.25	30.80	32.30	32.30	0.16%	32,717,902
Apr 16, 2026	29.65	32.25	28.95	32.25	32.25	9.88%	11,175,026
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%	10,511,161
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%	13,301,176
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
Mar 24, 2026	29.00	29.40	27.80	28.10	28.10	-1.06%	3,031,346
Mar 23, 2026	28.30	29.30	27.70	28.40	28.40	-1.56%	3,235,785
Mar 20, 2026	29.20	29.70	28.50	28.85	28.85	1.05%	3,739,440
Mar 19, 2026	28.50	29.80	28.40	28.55	28.55	-0.87%	5,715,144
Mar 18, 2026	29.95	29.95	28.05	28.80	28.80	-2.04%	7,954,952
Mar 17, 2026	28.70	29.80	28.60	29.40	29.40	2.80%	8,923,883
Mar 16, 2026	28.00	29.10	27.70	28.60	28.60	5.34%	10,511,167
Mar 13, 2026	25.90	27.50	25.70	27.15	27.15	2.45%	3,397,050
Mar 12, 2026	25.50	26.65	25.50	26.50	26.50	3.31%	2,851,800
Mar 11, 2026	24.80	25.70	24.80	25.65	25.65	4.06%	1,921,644
Mar 10, 2026	25.10	25.40	24.30	24.65	24.65	0.41%	1,803,022
Mar 9, 2026	24.25	24.60	24.00	24.55	24.55	-5.39%	2,242,157
Mar 6, 2026	25.35	26.15	25.15	25.95	25.95	1.76%	2,094,761
Mar 5, 2026	24.95	25.80	24.85	25.50	25.50	5.15%	2,860,202
Mar 4, 2026	25.75	25.75	24.25	24.25	24.25	-7.44%	3,618,457