Astro Corporation (TPEX:3064)
Taiwan · Delayed Price · Currency is TWD 48.75
+0.45 (0.93%)
At close: Feb 11, 2026
Astro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | - | 0.93% | 1,108 |
| Feb 10, 2026 | 48.75 | 48.75 | 42.70 | 48.30 | 48.30 | 2.01% | 10,012 |
| Feb 9, 2026 | 44.50 | 47.40 | 44.50 | 47.35 | 47.35 | 5.93% | 5,236 |
| Feb 6, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -0.45% | 1,025 |
| Feb 5, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.33% | 2,300 |
| Feb 4, 2026 | 47.60 | 47.60 | 43.60 | 45.05 | 45.05 | -6.05% | 6,079 |
| Feb 3, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -0.21% | 1,001 |
| Feb 2, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.21% | 1,524 |
| Jan 30, 2026 | 48.65 | 48.65 | 45.00 | 48.15 | 48.15 | -1.13% | 4,000 |
| Jan 29, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.20% | 1,033 |
| Jan 28, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.31% | 1,035 |
| Jan 27, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 2.94% | 1,080 |
| Jan 26, 2026 | 40.80 | 47.55 | 40.80 | 47.55 | 47.55 | 6.38% | 8,015 |
| Jan 23, 2026 | 42.05 | 44.70 | 41.70 | 44.70 | 44.70 | -4.79% | 7,729 |
| Jan 21, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - | 1,000 |
| Jan 20, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 2.18% | 1,021 |
| Jan 19, 2026 | 44.80 | 45.95 | 44.80 | 45.95 | 45.95 | 2.45% | 2,248 |
| Jan 16, 2026 | 43.30 | 44.85 | 43.30 | 44.85 | 44.85 | -3.55% | 4,313 |
| Jan 15, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -2.31% | 1,867 |
| Jan 14, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.60% | 1,723 |
| Jan 12, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 1.41% | 1,339 |
| Jan 9, 2026 | 48.00 | 48.00 | 44.20 | 46.20 | 46.20 | -7.51% | 11,348 |
| Jan 5, 2026 | 50.20 | 50.20 | 49.95 | 49.95 | 49.95 | -0.89% | 3,583 |
| Dec 26, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.98% | 1,000 |
| Dec 23, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.20% | 1,000 |
| Dec 19, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3.34% | 1,143 |
| Dec 18, 2025 | 47.00 | 49.35 | 47.00 | 49.35 | 49.35 | -1.50% | 3,230 |
| Dec 17, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 2.77% | 1,697 |
| Dec 15, 2025 | 48.00 | 48.75 | 48.00 | 48.75 | 48.75 | -1.42% | 2,000 |
| Dec 12, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.10% | 2,673 |
| Dec 10, 2025 | 47.80 | 49.40 | 46.75 | 49.40 | 49.40 | -4.82% | 4,015 |
| Dec 9, 2025 | 51.40 | 53.10 | 51.40 | 51.90 | 51.90 | 4.32% | 3,190 |
| Dec 8, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.20% | 1,000 |
| Dec 5, 2025 | 49.95 | 49.95 | 47.00 | 49.85 | 49.85 | 0.20% | 6,000 |
| Dec 4, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.50% | 1,000 |
| Dec 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.50% | 1,000 |
| Dec 2, 2025 | 49.95 | 49.95 | 46.55 | 49.75 | 49.75 | -1.09% | 4,057 |
| Dec 1, 2025 | 50.20 | 50.30 | 50.20 | 50.30 | 50.30 | -0.20% | 3,494 |
| Nov 28, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.20% | 1,748 |
| Nov 27, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -0.20% | 1,000 |
| Nov 26, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 2.96% | 1,001 |
| Nov 25, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -2.00% | 1,476 |
| Nov 24, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 1.01% | 1,103 |
| Nov 21, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -1.00% | 1,500 |
| Nov 20, 2025 | 49.50 | 49.95 | 49.50 | 49.95 | 49.95 | 4.39% | 2,756 |
| Nov 19, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -0.21% | 1,200 |
| Nov 18, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -1.03% | 1,201 |
| Nov 17, 2025 | 47.05 | 48.45 | 47.05 | 48.45 | 48.45 | 6.48% | 2,059 |
| Nov 14, 2025 | 48.85 | 48.85 | 44.00 | 45.50 | 45.50 | -6.57% | 3,084 |
| Nov 13, 2025 | 48.25 | 48.70 | 48.25 | 48.70 | 48.70 | -0.41% | 2,300 |