Solar Applied Materials Technology Corporation (TPEX:1785)
Taiwan · Delayed Price · Currency is TWD 99.50
-0.50 (-0.50%)
Aug 19, 2026, 11:45 AM CST
TPEX:1785 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 106.00 | 106.00 | 99.90 | 100.00 | 100.00 | -4.76% | 6,666,327 |
| Aug 17, 2026 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 0.48% | 3,841,754 |
| Aug 14, 2026 | 109.50 | 109.50 | 103.00 | 104.50 | 104.50 | -4.13% | 9,307,872 |
| Aug 13, 2026 | 107.50 | 112.00 | 107.00 | 109.00 | 109.00 | 2.35% | 11,097,008 |
| Aug 12, 2026 | 107.00 | 110.00 | 103.00 | 106.50 | 106.50 | -0.47% | 18,100,390 |
| Aug 11, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -9.70% | 5,727,467 |
| Aug 10, 2026 | 116.00 | 119.50 | 116.00 | 118.50 | 118.50 | 3.49% | 7,754,499 |
| Aug 7, 2026 | 116.00 | 116.00 | 112.50 | 114.50 | 114.50 | -0.43% | 5,385,715 |
| Aug 6, 2026 | 112.00 | 116.00 | 110.00 | 115.00 | 115.00 | 3.14% | 6,418,375 |
| Aug 5, 2026 | 116.50 | 116.50 | 111.50 | 111.50 | 111.50 | 0.45% | 7,049,014 |
| Aug 4, 2026 | 106.50 | 114.00 | 105.00 | 111.00 | 111.00 | 4.23% | 9,716,361 |
| Aug 3, 2026 | 99.80 | 109.00 | 99.20 | 106.50 | 106.50 | 7.14% | 8,673,940 |
| Jul 31, 2026 | 98.60 | 99.40 | 96.50 | 99.40 | 99.40 | 9.96% | 5,392,475 |
| Jul 30, 2026 | 94.30 | 97.60 | 89.60 | 90.40 | 90.40 | -5.24% | 10,149,670 |
| Jul 29, 2026 | 101.50 | 102.50 | 91.80 | 95.40 | 95.40 | -5.54% | 15,018,116 |
| Jul 28, 2026 | 103.00 | 104.00 | 100.50 | 101.00 | 101.00 | -5.61% | 5,981,769 |
| Jul 27, 2026 | 105.00 | 107.00 | 103.00 | 107.00 | 107.00 | 0.94% | 4,201,391 |
| Jul 24, 2026 | 108.00 | 110.50 | 106.00 | 106.00 | 106.00 | -3.64% | 4,568,809 |
| Jul 23, 2026 | 113.00 | 113.00 | 108.50 | 110.00 | 110.00 | -1.35% | 4,474,993 |
| Jul 22, 2026 | 109.50 | 113.50 | 109.00 | 111.50 | 111.50 | 3.72% | 5,792,241 |
| Jul 21, 2026 | 108.00 | 108.50 | 105.50 | 107.50 | 107.50 | 2.87% | 5,329,097 |
| Jul 20, 2026 | 108.00 | 108.00 | 99.00 | 104.50 | 104.50 | -2.79% | 14,552,206 |
| Jul 17, 2026 | 108.00 | 111.00 | 105.00 | 107.50 | 107.50 | -5.70% | 14,551,550 |
| Jul 16, 2026 | 119.00 | 119.50 | 114.00 | 114.00 | 114.00 | -4.20% | 8,313,472 |
| Jul 15, 2026 | 123.00 | 123.50 | 120.00 | 121.00 | 119.00 | 0.83% | 7,844,787 |
| Jul 14, 2026 | 126.50 | 127.00 | 116.50 | 120.00 | 118.02 | -6.98% | 24,571,200 |
| Jul 13, 2026 | 134.50 | 135.00 | 129.00 | 129.00 | 126.87 | -9.79% | 28,454,558 |
| Jul 9, 2026 | 144.50 | 147.50 | 141.50 | 143.00 | 140.64 | -0.35% | 9,363,834 |
| Jul 8, 2026 | 141.50 | 146.50 | 139.00 | 143.50 | 141.13 | 2.14% | 10,807,784 |
| Jul 7, 2026 | 154.00 | 155.00 | 139.50 | 140.50 | 138.18 | -8.17% | 19,778,764 |
| Jul 6, 2026 | 158.50 | 160.50 | 153.00 | 153.00 | 150.47 | -1.92% | 22,997,692 |
| Jul 3, 2026 | 151.00 | 160.50 | 150.00 | 156.00 | 153.42 | 2.63% | 39,866,777 |
| Jul 2, 2026 | 144.50 | 153.00 | 142.00 | 152.00 | 149.49 | 7.04% | 23,215,878 |
| Jul 1, 2026 | 146.00 | 146.50 | 140.00 | 142.00 | 139.65 | -1.73% | 10,086,787 |
| Jun 30, 2026 | 146.00 | 148.00 | 143.00 | 144.50 | 142.11 | 2.85% | 12,487,389 |
| Jun 29, 2026 | 137.50 | 143.50 | 134.00 | 140.50 | 138.18 | 2.55% | 10,033,636 |
| Jun 26, 2026 | 143.00 | 146.00 | 137.00 | 137.00 | 134.74 | -3.86% | 17,942,602 |
| Jun 25, 2026 | 145.00 | 146.00 | 139.50 | 142.50 | 140.14 | -1.04% | 13,166,850 |
| Jun 24, 2026 | 148.50 | 154.50 | 142.50 | 144.00 | 141.62 | -3.68% | 22,201,189 |
| Jun 23, 2026 | 156.00 | 158.00 | 149.00 | 149.50 | 147.03 | -0.33% | 24,421,922 |
| Jun 22, 2026 | 151.50 | 160.50 | 147.00 | 150.00 | 147.52 | 0.67% | 31,181,172 |
| Jun 18, 2026 | 146.00 | 150.00 | 144.00 | 149.00 | 146.54 | 3.83% | 15,295,510 |
| Jun 17, 2026 | 142.50 | 145.00 | 140.50 | 143.50 | 141.13 | 0.70% | 6,004,099 |
| Jun 16, 2026 | 146.00 | 148.50 | 141.00 | 142.50 | 140.14 | -2.06% | 12,951,250 |
| Jun 15, 2026 | 144.50 | 149.00 | 142.00 | 145.50 | 143.09 | 2.83% | 17,664,090 |
| Jun 12, 2026 | 148.50 | 151.00 | 141.00 | 141.50 | 139.16 | -2.75% | 39,349,890 |
| Jun 11, 2026 | 137.00 | 145.50 | 134.50 | 145.50 | 143.09 | 9.81% | 31,420,320 |
| Jun 10, 2026 | 132.00 | 140.00 | 131.50 | 132.50 | 130.31 | -0.38% | 11,833,880 |
| Jun 9, 2026 | 131.50 | 135.00 | 129.00 | 133.00 | 130.80 | 1.92% | 9,605,632 |
| Jun 8, 2026 | 123.00 | 132.00 | 123.00 | 130.50 | 128.34 | -4.40% | 12,575,885 |