Solar Applied Materials Technology Corporation (TPEX:1785)
Taiwan · Delayed Price · Currency is TWD 96.00
+1.30 (1.37%)
Sep 17, 2026, 1:30 PM CST
TPEX:1785 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |