Solar Applied Materials Technology Corporation (TPEX:1785)
Taiwan · Delayed Price · Currency is TWD 95.40
-5.60 (-5.54%)
Jul 29, 2026, 1:30 PM CST
TPEX:1785 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 137.00 | 140.00 | 132.50 | 136.50 | 134.24 | -2.15% | 12,007,280 |
| Jun 4, 2026 | 140.00 | 144.50 | 138.50 | 139.50 | 137.19 | -1.76% | 10,182,600 |
| Jun 3, 2026 | 145.00 | 145.50 | 140.50 | 142.00 | 139.65 | -1.39% | 15,482,260 |
| Jun 2, 2026 | 155.50 | 155.50 | 141.50 | 144.00 | 141.62 | -8.28% | 37,349,120 |
| Jun 1, 2026 | 160.00 | 168.00 | 156.00 | 157.00 | 154.40 | -0.95% | 47,891,730 |
| May 29, 2026 | 156.50 | 160.50 | 151.50 | 158.50 | 155.88 | 8.56% | 62,298,260 |
| May 28, 2026 | 145.00 | 157.00 | 144.00 | 146.00 | 143.59 | 2.10% | 49,119,440 |
| May 27, 2026 | 148.50 | 149.50 | 142.00 | 143.00 | 140.64 | -3.38% | 22,388,210 |
| May 26, 2026 | 155.50 | 156.50 | 147.00 | 148.00 | 145.55 | -1.99% | 31,558,890 |
| May 25, 2026 | 147.50 | 154.00 | 143.00 | 151.00 | 148.50 | 4.86% | 26,185,990 |
| May 22, 2026 | 143.00 | 147.50 | 142.50 | 144.00 | 141.62 | 1.05% | 13,977,560 |
| May 21, 2026 | 142.00 | 145.50 | 139.00 | 142.50 | 140.14 | 3.26% | 15,358,980 |
| May 20, 2026 | 143.00 | 143.50 | 136.00 | 138.00 | 135.72 | -3.50% | 17,443,340 |
| May 19, 2026 | 144.00 | 149.50 | 140.00 | 143.00 | 140.64 | -0.35% | 18,652,830 |
| May 18, 2026 | 152.00 | 152.00 | 140.00 | 143.50 | 141.13 | -6.21% | 24,501,650 |