Solar Applied Materials Technology Corporation (TPEX:1785)
Taiwan · Delayed Price · Currency is TWD 158.50
+12.50 (8.56%)
May 29, 2026, 1:30 PM CST
TPEX:1785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 156.50 | 160.50 | 151.50 | 158.50 | 158.50 | 8.56% | 62,298,261 |
| May 28, 2026 | 145.00 | 157.00 | 144.00 | 146.00 | 146.00 | 2.10% | 49,119,448 |
| May 27, 2026 | 148.50 | 149.50 | 142.00 | 143.00 | 143.00 | -3.38% | 22,388,213 |
| May 26, 2026 | 155.50 | 156.50 | 147.00 | 148.00 | 148.00 | -1.99% | 31,558,891 |
| May 25, 2026 | 147.50 | 154.00 | 143.00 | 151.00 | 151.00 | 4.86% | 26,185,990 |
| May 22, 2026 | 143.00 | 147.50 | 142.50 | 144.00 | 144.00 | 1.05% | 13,977,560 |
| May 21, 2026 | 142.00 | 145.50 | 139.00 | 142.50 | 142.50 | 3.26% | 14,568,481 |
| May 20, 2026 | 143.00 | 143.50 | 136.00 | 138.00 | 138.00 | -3.50% | 17,443,347 |
| May 19, 2026 | 144.00 | 149.50 | 140.00 | 143.00 | 143.00 | -0.35% | 18,652,834 |
| May 18, 2026 | 152.00 | 152.00 | 140.00 | 143.50 | 143.50 | -6.21% | 24,501,650 |
| May 15, 2026 | 151.00 | 159.00 | 149.50 | 153.00 | 153.00 | 2.68% | 26,114,700 |
| May 14, 2026 | 158.50 | 159.00 | 148.50 | 149.00 | 149.00 | -3.25% | 23,716,410 |
| May 13, 2026 | 157.50 | 157.50 | 147.00 | 154.00 | 154.00 | -2.84% | 24,036,020 |
| May 12, 2026 | 161.00 | 165.50 | 156.50 | 158.50 | 158.50 | -0.31% | 25,273,740 |
| May 11, 2026 | 167.50 | 168.00 | 152.50 | 159.00 | 159.00 | -4.79% | 46,217,260 |
| 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% | 98,221,820 |
| 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% | 16,381,160 |
| 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% | 11,282,710 |
| 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% | 15,846,480 |
| 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 |