Solar Applied Materials Technology Corporation (TPEX:1785)
Taiwan · Delayed Price · Currency is TWD 95.00
+3.30 (3.60%)
Oct 28, 2026, 1:30 PM CST
TPEX:1785 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 93.50 | 95.70 | 93.10 | 95.00 | 95.00 | 3.60% | 2,450,351 |
| Oct 27, 2026 | 92.30 | 94.40 | 91.70 | 91.70 | 91.70 | 0.55% | 3,536,263 |
| Oct 22, 2026 | 97.00 | 97.00 | 91.20 | 91.20 | 91.20 | -5.00% | 7,255,412 |
| Oct 21, 2026 | 97.80 | 98.20 | 95.70 | 96.00 | 96.00 | 0.52% | 3,219,996 |
| Oct 20, 2026 | 97.50 | 98.70 | 95.50 | 95.50 | 95.50 | -1.75% | 3,468,946 |
| Oct 19, 2026 | 96.50 | 97.90 | 94.70 | 97.20 | 97.20 | -2.31% | 6,099,069 |
| Oct 16, 2026 | 100.00 | 101.50 | 99.10 | 99.50 | 99.50 | 0.91% | 3,396,747 |
| Oct 15, 2026 | 101.50 | 102.00 | 98.40 | 98.60 | 98.60 | -5.65% | 8,107,083 |
| Oct 14, 2026 | 101.00 | 105.50 | 101.00 | 104.50 | 104.50 | 4.50% | 4,863,999 |
| Oct 13, 2026 | 102.00 | 103.00 | 99.90 | 100.00 | 100.00 | -2.91% | 5,677,149 |
| Oct 12, 2026 | 103.50 | 104.50 | 102.00 | 103.00 | 103.00 | -0.48% | 5,226,298 |
| Oct 8, 2026 | 105.00 | 105.50 | 103.00 | 103.50 | 103.50 | -3.27% | 8,863,240 |
| Oct 7, 2026 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | -3.17% | 21,135,589 |
| Oct 6, 2026 | 103.50 | 112.50 | 102.00 | 110.50 | 110.50 | 7.80% | 43,917,082 |
| Oct 5, 2026 | 105.00 | 105.00 | 102.50 | 102.50 | 102.50 | - | 6,054,633 |
| Oct 2, 2026 | 101.00 | 103.50 | 100.00 | 102.50 | 102.50 | 1.49% | 7,507,319 |
| Oct 1, 2026 | 101.50 | 103.00 | 99.30 | 101.00 | 101.00 | 0.50% | 5,968,342 |
| Sep 30, 2026 | 98.90 | 103.50 | 98.60 | 100.50 | 100.50 | 2.55% | 9,099,480 |
| Sep 29, 2026 | 95.80 | 99.80 | 95.50 | 98.00 | 98.00 | 2.30% | 4,865,877 |
| Sep 24, 2026 | 96.50 | 96.50 | 95.00 | 95.80 | 95.80 | -0.73% | 2,647,661 |
| Sep 23, 2026 | 96.40 | 98.60 | 96.20 | 96.50 | 96.50 | 0.52% | 4,478,909 |
| Sep 22, 2026 | 98.50 | 98.50 | 96.00 | 96.00 | 96.00 | -1.44% | 3,448,097 |
| Sep 21, 2026 | 97.00 | 97.80 | 95.50 | 97.40 | 97.40 | 0.62% | 4,476,894 |
| Sep 18, 2026 | 97.10 | 97.70 | 95.50 | 96.80 | 96.80 | 0.83% | 4,095,756 |
| Sep 17, 2026 | 95.30 | 98.60 | 95.10 | 96.00 | 96.00 | 1.37% | 6,867,036 |
| Sep 16, 2026 | 93.50 | 95.50 | 93.50 | 94.70 | 94.70 | 0.96% | 2,181,004 |
| Sep 15, 2026 | 94.60 | 96.00 | 93.80 | 93.80 | 93.80 | -1.37% | 2,398,250 |
| Sep 14, 2026 | 95.00 | 96.20 | 93.80 | 95.10 | 95.10 | -0.83% | 3,409,285 |
| Sep 11, 2026 | 97.10 | 97.30 | 95.60 | 95.90 | 95.90 | -2.44% | 4,296,757 |
| Sep 10, 2026 | 100.00 | 100.00 | 98.10 | 98.30 | 98.30 | -3.15% | 6,643,762 |
| Sep 9, 2026 | 100.50 | 102.00 | 100.50 | 101.50 | 101.50 | 1.50% | 1,981,541 |
| Sep 8, 2026 | 102.50 | 104.00 | 100.00 | 100.00 | 100.00 | -1.96% | 2,746,476 |
| Sep 7, 2026 | 102.50 | 103.00 | 101.00 | 102.00 | 102.00 | - | 2,810,991 |
| Sep 4, 2026 | 101.00 | 102.50 | 100.00 | 102.00 | 102.00 | 2.00% | 2,924,005 |
| Sep 3, 2026 | 104.00 | 105.00 | 100.00 | 100.00 | 100.00 | -1.96% | 4,803,070 |
| Sep 2, 2026 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 3,364,332 |
| Sep 1, 2026 | 103.00 | 104.50 | 103.00 | 103.00 | 103.00 | - | 2,842,168 |
| Aug 31, 2026 | 103.00 | 105.00 | 101.50 | 103.00 | 103.00 | -0.48% | 4,221,170 |
| Aug 28, 2026 | 104.50 | 104.50 | 102.00 | 103.50 | 103.50 | 0.49% | 3,100,954 |
| Aug 27, 2026 | 104.00 | 105.00 | 102.50 | 103.00 | 103.00 | - | 3,504,894 |
| Aug 26, 2026 | 102.50 | 104.50 | 101.50 | 103.00 | 103.00 | 0.49% | 3,123,504 |
| Aug 25, 2026 | 101.00 | 102.50 | 99.00 | 102.50 | 102.50 | 0.99% | 2,920,671 |
| Aug 24, 2026 | 101.50 | 104.00 | 101.50 | 101.50 | 101.50 | 0.50% | 2,685,170 |
| Aug 21, 2026 | 104.00 | 104.00 | 100.50 | 101.00 | 101.00 | -2.42% | 2,974,122 |
| Aug 20, 2026 | 108.00 | 108.00 | 101.50 | 103.50 | 103.50 | 2.48% | 6,250,823 |
| Aug 19, 2026 | 97.80 | 101.50 | 97.40 | 101.00 | 101.00 | 1.00% | 8,038,002 |
| 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 |