Solar Applied Materials Technology Corporation (TPEX:1785)
Taiwan · Delayed Price · Currency is TWD 59.30
+0.40 (0.68%)
Oct 31, 2025, 1:30 PM CST
TPEX:1785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 59.40 | 59.90 | 59.20 | 59.30 | 59.30 | 0.68% | 2,469,645 |
| Oct 30, 2025 | 60.20 | 60.40 | 58.70 | 58.90 | 58.90 | -2.00% | 4,826,410 |
| Oct 29, 2025 | 60.60 | 61.00 | 60.00 | 60.10 | 60.10 | -0.17% | 2,522,939 |
| Oct 28, 2025 | 60.70 | 61.00 | 59.80 | 60.20 | 60.20 | -0.82% | 4,077,905 |
| Oct 27, 2025 | 61.60 | 61.70 | 60.50 | 60.70 | 60.70 | -0.49% | 4,306,057 |
| Oct 23, 2025 | 60.60 | 61.40 | 60.10 | 61.00 | 61.00 | -0.16% | 4,410,625 |
| Oct 22, 2025 | 62.50 | 62.90 | 60.80 | 61.10 | 61.10 | -1.77% | 7,467,873 |
| Oct 21, 2025 | 63.10 | 63.40 | 62.20 | 62.20 | 62.20 | -0.80% | 5,632,789 |
| Oct 20, 2025 | 63.20 | 63.60 | 62.10 | 62.70 | 62.70 | -0.16% | 6,672,840 |
| Oct 17, 2025 | 64.00 | 64.80 | 62.60 | 62.80 | 62.80 | -1.72% | 12,543,227 |
| Oct 16, 2025 | 62.00 | 65.00 | 62.00 | 63.90 | 63.90 | 3.23% | 22,690,244 |
| Oct 15, 2025 | 60.80 | 61.90 | 60.30 | 61.90 | 61.90 | 2.65% | 6,460,664 |
| Oct 14, 2025 | 63.30 | 65.00 | 59.60 | 60.30 | 60.30 | -3.21% | 25,874,587 |
| Oct 13, 2025 | 61.80 | 62.40 | 60.80 | 62.30 | 62.30 | -1.58% | 11,012,942 |
| Oct 9, 2025 | 63.00 | 63.70 | 62.40 | 63.30 | 63.30 | 0.80% | 6,801,439 |
| Oct 8, 2025 | 62.30 | 63.40 | 61.60 | 62.80 | 62.80 | - | 5,422,813 |
| Oct 7, 2025 | 62.50 | 64.00 | 62.40 | 62.80 | 62.80 | 2.11% | 10,593,546 |
| Oct 3, 2025 | 62.10 | 62.70 | 61.10 | 61.50 | 61.50 | -0.65% | 5,412,808 |
| Oct 2, 2025 | 62.80 | 64.00 | 61.90 | 61.90 | 61.90 | -0.16% | 9,113,887 |
| Oct 1, 2025 | 62.60 | 63.10 | 61.60 | 62.00 | 62.00 | -0.48% | 7,233,405 |
| Sep 30, 2025 | 62.30 | 64.20 | 62.00 | 62.30 | 62.30 | 1.96% | 12,952,257 |
| Sep 29, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - | - |
| Sep 26, 2025 | 62.10 | 62.50 | 60.60 | 61.10 | 61.10 | -2.24% | 9,364,643 |
| Sep 25, 2025 | 63.20 | 64.00 | 62.10 | 62.50 | 62.50 | -1.42% | 11,893,636 |
| Sep 24, 2025 | 63.00 | 65.50 | 62.80 | 63.40 | 63.40 | 0.79% | 30,778,303 |
| Sep 23, 2025 | 65.10 | 65.40 | 62.10 | 62.90 | 62.90 | -1.72% | 31,830,055 |
| Sep 22, 2025 | 60.70 | 64.00 | 60.40 | 64.00 | 64.00 | 5.26% | 25,964,607 |
| Sep 19, 2025 | 61.30 | 61.30 | 59.00 | 60.80 | 60.80 | 0.66% | 12,276,644 |
| Sep 18, 2025 | 60.10 | 61.10 | 59.30 | 60.40 | 60.40 | 1.34% | 12,774,816 |
| Sep 17, 2025 | 59.10 | 62.90 | 59.10 | 59.60 | 59.60 | 2.76% | 34,316,865 |
| Sep 16, 2025 | 56.70 | 58.50 | 56.70 | 58.00 | 58.00 | 3.20% | 6,160,022 |
| Sep 15, 2025 | 56.30 | 57.40 | 55.50 | 56.20 | 56.20 | 0.36% | 2,931,820 |
| Sep 12, 2025 | 56.60 | 56.70 | 55.70 | 56.00 | 56.00 | -0.53% | 3,301,049 |
| Sep 11, 2025 | 59.50 | 59.50 | 56.20 | 56.30 | 56.30 | -3.60% | 7,512,573 |
| Sep 10, 2025 | 58.50 | 59.10 | 58.20 | 58.40 | 58.40 | 0.52% | 4,220,865 |
| Sep 9, 2025 | 59.00 | 59.30 | 57.80 | 58.10 | 58.10 | -0.51% | 4,129,729 |
| Sep 8, 2025 | 58.30 | 59.50 | 57.60 | 58.40 | 58.40 | 1.04% | 6,647,093 |
| Sep 5, 2025 | 57.00 | 59.90 | 57.00 | 57.80 | 57.80 | 2.30% | 9,284,168 |
| Sep 4, 2025 | 57.40 | 58.20 | 56.30 | 56.50 | 56.50 | -0.70% | 5,162,883 |
| Sep 3, 2025 | 57.90 | 57.90 | 56.40 | 56.90 | 56.90 | -0.87% | 5,242,352 |
| Sep 2, 2025 | 60.30 | 60.60 | 56.70 | 57.40 | 57.40 | -3.20% | 12,476,564 |
| Sep 1, 2025 | 59.80 | 62.20 | 58.30 | 59.30 | 59.30 | 0.68% | 18,473,032 |
| Aug 29, 2025 | 61.80 | 62.80 | 58.60 | 58.90 | 58.90 | -2.16% | 42,174,551 |
| Aug 28, 2025 | 55.20 | 60.20 | 55.20 | 60.20 | 60.20 | 9.85% | 22,213,746 |
| Aug 27, 2025 | 54.70 | 55.00 | 54.40 | 54.80 | 54.80 | 0.92% | 2,871,514 |
| Aug 26, 2025 | 54.00 | 55.00 | 53.60 | 54.30 | 54.30 | 1.12% | 6,080,279 |
| Aug 25, 2025 | 53.20 | 54.00 | 53.00 | 53.70 | 53.70 | 2.29% | 4,265,358 |
| Aug 22, 2025 | 53.20 | 53.30 | 52.10 | 52.50 | 52.50 | -0.76% | 2,176,962 |
| Aug 21, 2025 | 53.20 | 54.00 | 52.80 | 52.90 | 52.90 | -0.75% | 2,748,965 |
| Aug 20, 2025 | 54.10 | 54.20 | 52.60 | 53.30 | 53.30 | -0.74% | 4,064,940 |