Solar Applied Materials Technology Corporation (TPEX:1785)
Taiwan · Delayed Price · Currency is TWD 66.50
+0.50 (0.76%)
Dec 31, 2025, 2:31 PM CST
TPEX:1785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 66.30 | 68.40 | 65.70 | 66.50 | 66.50 | 0.76% | 19,752,470 |
| Dec 30, 2025 | 65.90 | 66.10 | 63.60 | 66.00 | 66.00 | 0.76% | 16,042,779 |
| Dec 29, 2025 | 67.70 | 70.50 | 65.30 | 65.50 | 65.50 | -1.65% | 44,275,769 |
| Dec 26, 2025 | 70.50 | 70.60 | 66.50 | 66.60 | 66.60 | -4.86% | 39,395,755 |
| Dec 24, 2025 | 69.10 | 70.00 | 67.00 | 70.00 | 70.00 | 1.01% | 46,342,907 |
| Dec 23, 2025 | 64.20 | 69.30 | 64.20 | 69.30 | 69.30 | 10.00% | 44,921,100 |
| Dec 22, 2025 | 62.60 | 63.80 | 62.50 | 63.00 | 63.00 | 1.45% | 5,168,941 |
| Dec 19, 2025 | 63.50 | 64.00 | 61.90 | 62.10 | 62.10 | -0.48% | 6,022,575 |
| Dec 18, 2025 | 63.30 | 64.60 | 61.80 | 62.40 | 62.40 | -1.42% | 8,301,468 |
| Dec 17, 2025 | 61.90 | 63.60 | 61.10 | 63.30 | 63.30 | 3.26% | 8,740,425 |
| Dec 16, 2025 | 63.50 | 64.00 | 60.80 | 61.30 | 61.30 | -4.52% | 11,740,640 |
| Dec 15, 2025 | 64.30 | 66.00 | 63.30 | 64.20 | 64.20 | -0.77% | 14,350,320 |
| Dec 12, 2025 | 64.00 | 66.40 | 62.70 | 64.70 | 64.70 | 1.89% | 29,965,520 |
| Dec 11, 2025 | 64.70 | 64.80 | 63.10 | 63.50 | 63.50 | -0.47% | 17,140,120 |
| Dec 10, 2025 | 61.10 | 64.40 | 60.70 | 63.80 | 63.80 | 6.33% | 30,630,430 |
| Dec 9, 2025 | 60.10 | 61.40 | 59.60 | 60.00 | 60.00 | 1.35% | 10,381,140 |
| Dec 8, 2025 | 57.30 | 59.20 | 57.20 | 59.20 | 59.20 | 3.86% | 6,618,956 |
| Dec 5, 2025 | 57.30 | 57.70 | 56.60 | 57.00 | 57.00 | - | 2,635,475 |
| Dec 4, 2025 | 56.70 | 57.30 | 56.30 | 57.00 | 57.00 | 0.53% | 2,825,535 |
| Dec 3, 2025 | 58.30 | 58.50 | 56.20 | 56.70 | 56.70 | -1.90% | 5,263,791 |
| Dec 2, 2025 | 57.80 | 58.30 | 57.50 | 57.80 | 57.80 | 1.05% | 2,706,991 |
| Dec 1, 2025 | 58.30 | 58.70 | 57.00 | 57.20 | 57.20 | -1.04% | 3,641,801 |
| Nov 28, 2025 | 57.60 | 58.30 | 57.30 | 57.80 | 57.80 | 0.52% | 3,965,272 |
| Nov 27, 2025 | 57.70 | 58.50 | 57.30 | 57.50 | 57.50 | 0.52% | 2,960,927 |
| Nov 26, 2025 | 57.50 | 57.80 | 56.90 | 57.20 | 57.20 | 0.70% | 2,826,102 |
| Nov 25, 2025 | 57.40 | 58.30 | 56.60 | 56.80 | 56.80 | - | 3,483,770 |
| Nov 24, 2025 | 57.30 | 57.40 | 56.10 | 56.80 | 56.80 | 1.07% | 2,407,936 |
| Nov 21, 2025 | 57.80 | 58.70 | 56.00 | 56.20 | 56.20 | -4.42% | 4,791,416 |
| Nov 20, 2025 | 58.80 | 59.20 | 57.90 | 58.80 | 58.80 | 2.08% | 4,747,298 |
| Nov 19, 2025 | 58.10 | 58.50 | 57.30 | 57.60 | 57.60 | 0.35% | 3,081,715 |
| Nov 18, 2025 | 58.00 | 59.20 | 57.40 | 57.40 | 57.40 | -1.20% | 3,352,480 |
| Nov 17, 2025 | 59.80 | 59.80 | 57.20 | 58.10 | 58.10 | -1.53% | 4,869,872 |
| Nov 14, 2025 | 59.30 | 60.60 | 58.50 | 59.00 | 59.00 | -1.34% | 4,059,915 |
| Nov 13, 2025 | 60.10 | 60.40 | 59.20 | 59.80 | 59.80 | -0.66% | 3,504,757 |
| Nov 12, 2025 | 61.70 | 61.80 | 59.60 | 60.20 | 60.20 | -2.27% | 8,539,761 |
| Nov 11, 2025 | 60.50 | 63.20 | 60.00 | 61.60 | 61.60 | 2.67% | 15,156,520 |
| Nov 10, 2025 | 57.70 | 60.20 | 57.70 | 60.00 | 60.00 | 5.26% | 7,091,455 |
| Nov 7, 2025 | 56.60 | 57.70 | 56.40 | 57.00 | 57.00 | 0.18% | 3,056,812 |
| Nov 6, 2025 | 56.70 | 57.80 | 56.50 | 56.90 | 56.90 | 2.15% | 3,065,329 |
| Nov 5, 2025 | 55.60 | 56.00 | 54.50 | 55.70 | 55.70 | -1.76% | 4,712,397 |
| Nov 4, 2025 | 59.00 | 59.10 | 56.40 | 56.70 | 56.70 | -3.74% | 5,987,222 |
| Nov 3, 2025 | 59.70 | 59.90 | 58.70 | 58.90 | 58.90 | -0.67% | 2,301,211 |
| Oct 31, 2025 | 59.40 | 59.90 | 59.20 | 59.30 | 59.30 | 0.68% | 2,470,468 |
| 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 |