Solar Applied Materials Technology Corporation (TPEX:1785)
Taiwan · Delayed Price · Currency is TWD 167.00
-18.00 (-9.73%)
May 8, 2026, 1:30 PM CST
TPEX:1785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 180.00 | 185.00 | 166.50 | 167.00 | 167.00 | -9.73% | 56,741,130 |
| May 7, 2026 | 179.00 | 185.00 | 167.50 | 185.00 | 185.00 | 9.79% | 98,221,825 |
| May 6, 2026 | 162.50 | 172.00 | 160.50 | 168.50 | 168.50 | 5.31% | 43,441,620 |
| May 5, 2026 | 169.50 | 176.50 | 158.50 | 160.00 | 160.00 | -5.88% | 36,668,650 |
| May 4, 2026 | 166.00 | 174.00 | 151.50 | 170.00 | 170.00 | 2.72% | 48,754,670 |
| Apr 30, 2026 | 170.00 | 180.00 | 160.50 | 165.50 | 165.50 | -4.89% | 53,428,900 |
| Apr 29, 2026 | 164.50 | 174.00 | 160.50 | 174.00 | 174.00 | 6.42% | 16,381,162 |
| Apr 28, 2026 | 154.50 | 163.50 | 152.00 | 163.50 | 163.50 | 9.73% | 12,037,880 |
| Apr 27, 2026 | 152.00 | 153.00 | 141.00 | 149.00 | 149.00 | 2.05% | 7,565,183 |
| Apr 24, 2026 | 148.00 | 148.00 | 131.50 | 146.00 | 146.00 | 1.04% | 11,282,719 |
| Apr 23, 2026 | 155.00 | 155.00 | 141.00 | 144.50 | 144.50 | -7.67% | 15,568,650 |
| Apr 22, 2026 | 155.50 | 161.50 | 155.50 | 156.50 | 156.50 | 0.97% | 7,909,579 |
| Apr 21, 2026 | 158.00 | 159.00 | 150.50 | 155.00 | 155.00 | 0.98% | 8,291,563 |
| Apr 20, 2026 | 156.50 | 160.50 | 150.00 | 153.50 | 153.50 | -1.60% | 15,846,483 |
| Apr 17, 2026 | 139.00 | 156.00 | 139.00 | 156.00 | 156.00 | 9.86% | 14,575,800 |
| Apr 16, 2026 | 138.00 | 145.50 | 135.00 | 142.00 | 142.00 | 1.43% | 12,357,570 |
| Apr 15, 2026 | 135.00 | 142.00 | 126.50 | 140.00 | 140.00 | 0.36% | 85,572,110 |
| Apr 14, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 9.84% | 4,084,358 |
| Apr 13, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 9.96% | 4,330,936 |
| Apr 10, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 10.00% | 7,419,167 |
| Apr 9, 2026 | 95.10 | 105.00 | 93.50 | 105.00 | 105.00 | 9.95% | 44,342,650 |
| Apr 8, 2026 | 93.50 | 98.60 | 92.00 | 95.50 | 95.50 | 6.35% | 38,619,490 |
| Apr 7, 2026 | 89.00 | 93.50 | 88.60 | 89.80 | 89.80 | 1.93% | 19,235,260 |
| Apr 2, 2026 | 91.00 | 93.00 | 88.00 | 88.10 | 88.10 | -4.13% | 28,223,940 |
| Apr 1, 2026 | 95.90 | 96.00 | 90.70 | 91.90 | 91.90 | 2.68% | 34,933,620 |
| Mar 31, 2026 | 90.50 | 95.50 | 87.10 | 89.50 | 89.50 | -1.97% | 58,632,870 |
| Mar 30, 2026 | 96.80 | 98.50 | 90.00 | 91.30 | 91.30 | -5.29% | 77,974,110 |
| Mar 27, 2026 | 90.10 | 96.40 | 89.80 | 96.40 | 96.40 | 9.92% | 49,805,710 |
| Mar 26, 2026 | 94.00 | 97.00 | 87.60 | 87.70 | 87.70 | -4.47% | 37,430,830 |
| Mar 25, 2026 | 95.00 | 95.80 | 91.30 | 91.80 | 91.80 | 2.57% | 25,088,310 |
| Mar 24, 2026 | 97.60 | 99.80 | 89.50 | 89.50 | 89.50 | -1.43% | 51,997,470 |
| Mar 23, 2026 | 91.80 | 98.80 | 90.80 | 90.80 | 90.80 | -5.02% | 21,791,890 |
| Mar 20, 2026 | 104.50 | 107.00 | 94.70 | 95.60 | 95.60 | -5.81% | 36,205,480 |
| Mar 19, 2026 | 96.60 | 104.50 | 95.50 | 101.50 | 101.50 | 1.91% | 60,503,780 |
| Mar 18, 2026 | 99.60 | 99.60 | 96.30 | 99.60 | 99.60 | 9.93% | 17,841,330 |
| Mar 17, 2026 | 89.80 | 90.60 | 89.80 | 90.60 | 90.60 | 9.95% | 12,399,880 |
| Mar 16, 2026 | 82.50 | 85.00 | 78.10 | 82.40 | 82.40 | 0.49% | 39,088,130 |
| Mar 13, 2026 | 82.10 | 84.00 | 79.90 | 82.00 | 82.00 | -1.80% | 38,514,390 |
| Mar 12, 2026 | 79.80 | 85.40 | 79.40 | 83.50 | 83.50 | 4.64% | 68,544,000 |
| Mar 11, 2026 | 75.00 | 81.20 | 71.40 | 79.80 | 79.80 | 7.84% | 91,735,150 |
| Mar 10, 2026 | 69.80 | 74.80 | 68.00 | 74.00 | 74.00 | 8.82% | 82,164,940 |
| Mar 9, 2026 | 63.00 | 69.80 | 62.30 | 68.00 | 68.00 | 2.56% | 48,824,000 |
| Mar 6, 2026 | 63.70 | 66.90 | 62.10 | 66.30 | 66.30 | 5.74% | 34,231,420 |
| Mar 5, 2026 | 58.70 | 62.70 | 58.70 | 62.70 | 62.70 | 10.00% | 16,397,890 |
| Mar 4, 2026 | 59.00 | 59.80 | 56.50 | 57.00 | 57.00 | -6.56% | 9,809,485 |
| Mar 3, 2026 | 62.50 | 63.40 | 60.80 | 61.00 | 61.00 | -2.56% | 6,084,230 |
| Mar 2, 2026 | 64.00 | 64.50 | 61.60 | 62.60 | 62.60 | 0.64% | 14,618,190 |
| Feb 26, 2026 | 62.10 | 63.00 | 62.10 | 62.20 | 62.20 | 0.48% | 5,715,283 |
| Feb 25, 2026 | 62.80 | 63.30 | 61.60 | 61.90 | 61.90 | -0.96% | 4,129,441 |
| Feb 24, 2026 | 62.30 | 62.60 | 61.70 | 62.50 | 62.50 | 0.32% | 3,677,180 |