Solar Applied Materials Technology Corporation (TPEX:1785)
Taiwan · Delayed Price · Currency is TWD 57.80
+1.30 (2.30%)
Sep 5, 2025, 1:30 PM CST
TPEX:1785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 57.00 | 59.90 | 57.00 | 57.80 | 57.80 | 2.30% | 9,274,915 |
| 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 |
| Aug 19, 2025 | 54.20 | 54.90 | 53.60 | 53.70 | 53.70 | -0.19% | 5,343,796 |
| Aug 18, 2025 | 54.10 | 54.20 | 53.70 | 53.80 | 53.80 | -0.37% | 3,604,882 |
| Aug 15, 2025 | 54.60 | 54.60 | 53.60 | 54.00 | 54.00 | 0.19% | 3,619,403 |
| Aug 14, 2025 | 53.30 | 55.00 | 53.30 | 53.90 | 53.90 | 1.89% | 7,962,839 |
| Aug 13, 2025 | 54.00 | 54.20 | 52.70 | 52.90 | 52.90 | -0.75% | 5,653,814 |
| Aug 12, 2025 | 53.20 | 54.50 | 52.90 | 53.30 | 53.30 | 1.14% | 11,420,648 |
| Aug 11, 2025 | 52.80 | 53.80 | 52.30 | 52.70 | 52.70 | 1.93% | 7,528,823 |
| Aug 8, 2025 | 53.10 | 53.10 | 51.60 | 51.70 | 51.70 | -2.27% | 6,670,283 |
| Aug 7, 2025 | 52.50 | 54.10 | 52.00 | 52.90 | 52.90 | 2.92% | 15,804,129 |
| Aug 6, 2025 | 50.90 | 52.10 | 50.60 | 51.40 | 51.40 | - | 3,958,205 |
| Aug 5, 2025 | 50.80 | 51.50 | 50.80 | 51.40 | 51.40 | 1.98% | 2,667,647 |
| Aug 4, 2025 | 50.40 | 50.70 | 50.10 | 50.40 | 50.40 | -0.98% | 1,785,507 |
| Aug 1, 2025 | 49.75 | 51.10 | 49.05 | 50.90 | 50.90 | 1.80% | 2,625,900 |
| Jul 31, 2025 | 51.00 | 51.00 | 49.90 | 50.00 | 50.00 | -0.99% | 2,176,635 |
| Jul 30, 2025 | 50.60 | 50.90 | 49.90 | 50.50 | 50.50 | 0.40% | 2,352,597 |
| Jul 29, 2025 | 51.60 | 52.40 | 50.20 | 50.30 | 50.30 | -2.90% | 5,625,486 |
| Jul 28, 2025 | 53.10 | 53.10 | 51.00 | 51.80 | 51.80 | -1.15% | 5,703,276 |
| Jul 25, 2025 | 52.10 | 53.30 | 51.40 | 52.40 | 52.40 | 0.96% | 2,342,103 |
| Jul 24, 2025 | 51.90 | 52.50 | 51.60 | 51.90 | 51.90 | 0.78% | 1,568,189 |
| Jul 23, 2025 | 51.30 | 51.70 | 51.00 | 51.50 | 51.50 | 1.18% | 2,742,724 |
| Jul 22, 2025 | 53.20 | 53.30 | 50.70 | 50.90 | 50.90 | -3.05% | 4,115,772 |
| Jul 21, 2025 | 52.70 | 53.60 | 52.40 | 52.50 | 52.50 | -3.49% | 2,960,617 |
| Jul 18, 2025 | 55.30 | 55.40 | 54.30 | 54.40 | 52.40 | -0.55% | 4,307,913 |
| Jul 17, 2025 | 54.00 | 55.10 | 54.00 | 54.70 | 52.69 | 2.05% | 3,847,504 |
| Jul 16, 2025 | 53.60 | 54.30 | 53.40 | 53.60 | 51.63 | 0.75% | 2,544,573 |
| Jul 15, 2025 | 53.30 | 53.80 | 52.90 | 53.20 | 51.24 | 0.76% | 1,593,762 |
| Jul 14, 2025 | 53.80 | 53.80 | 52.60 | 52.80 | 50.86 | -0.94% | 1,927,017 |
| Jul 11, 2025 | 52.60 | 53.40 | 52.60 | 53.30 | 51.34 | 0.95% | 1,311,112 |
| Jul 10, 2025 | 53.50 | 53.80 | 52.80 | 52.80 | 50.86 | -1.12% | 1,490,909 |
| Jul 9, 2025 | 53.00 | 54.00 | 53.00 | 53.40 | 51.44 | 0.75% | 1,428,874 |
| Jul 8, 2025 | 53.30 | 53.70 | 51.70 | 53.00 | 51.05 | -0.93% | 3,274,972 |
| Jul 7, 2025 | 53.70 | 54.70 | 53.20 | 53.50 | 51.53 | 0.38% | 2,121,854 |
| Jul 4, 2025 | 55.00 | 55.00 | 53.30 | 53.30 | 51.34 | -2.20% | 2,903,545 |
| Jul 3, 2025 | 54.10 | 54.80 | 54.10 | 54.50 | 52.50 | 1.11% | 2,366,003 |
| Jul 2, 2025 | 53.80 | 54.10 | 53.00 | 53.90 | 51.92 | 0.19% | 2,699,719 |
| Jul 1, 2025 | 54.30 | 54.80 | 53.80 | 53.80 | 51.82 | -0.92% | 2,636,013 |
| Jun 30, 2025 | 54.20 | 55.10 | 54.00 | 54.30 | 52.30 | 0.37% | 2,315,943 |