Astro Corporation (TPEX:3064)
Taiwan · Delayed Price · Currency is TWD 49.75
-0.15 (-0.30%)
Sep 12, 2025, 9:02 AM CST
Astro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.30% | 1,000 |
| Sep 11, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - | 1,088 |
| Sep 10, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - | - |
| Sep 9, 2025 | 48.40 | 49.90 | 48.40 | 49.90 | 49.90 | -3.29% | 3,285 |
| Sep 8, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - | - |
| Sep 5, 2025 | 51.90 | 51.90 | 51.60 | 51.60 | 51.60 | 0.58% | 2,103 |
| Sep 4, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 2.19% | 1,582 |
| Sep 3, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 2.87% | 1,710 |
| Sep 2, 2025 | 50.00 | 51.50 | 48.60 | 48.80 | 48.80 | -7.92% | 6,439 |
| Sep 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.91% | 1,066 |
| Aug 29, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.65% | 1,165 |
| Aug 28, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - | - |
| Aug 27, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -0.19% | 7,274 |
| Aug 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Aug 25, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Aug 22, 2025 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | -0.19% | 3,035 |
| Aug 21, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -1.67% | 3,313 |
| Aug 20, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 1.69% | 2,301 |
| Aug 19, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -8.45% | 1,965 |
| Aug 18, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Aug 15, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Aug 14, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Aug 13, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Aug 12, 2025 | 56.10 | 58.00 | 56.10 | 58.00 | 58.00 | - | 5,000 |
| Aug 11, 2025 | 55.50 | 58.00 | 55.50 | 58.00 | 58.00 | -1.02% | 3,139 |
| Aug 8, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - | - |
| Aug 7, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - | - |
| Aug 6, 2025 | 57.10 | 58.60 | 57.10 | 58.60 | 58.60 | 0.86% | 3,223 |
| Aug 5, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - | 1,009 |
| Aug 4, 2025 | 58.20 | 58.20 | 58.10 | 58.10 | 58.10 | -3.33% | 3,000 |
| Jul 31, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - | - |
| Jul 30, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 3.44% | 1,002 |
| Jul 29, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -5.07% | 1,000 |
| Jul 28, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - | - |
| Jul 25, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - | - |
| Jul 24, 2025 | 60.70 | 61.20 | 59.70 | 61.20 | 61.20 | 0.66% | 3,104 |
| Jul 23, 2025 | 58.80 | 60.80 | 58.80 | 60.80 | 60.80 | -2.25% | 2,000 |
| Jul 22, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | - |
| Jul 21, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | - |
| Jul 18, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | - |
| Jul 17, 2025 | 63.40 | 65.30 | 62.20 | 62.20 | 62.20 | -3.57% | 6,812 |
| Jul 16, 2025 | 61.00 | 64.50 | 61.00 | 64.50 | 64.50 | -2.57% | 6,110 |
| Jul 15, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 2.64% | 1,167 |
| Jul 14, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.90% | 1,350 |
| Jul 11, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - | - |
| Jul 10, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - | - |
| Jul 9, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - | - |
| Jul 8, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - | - |
| Jul 7, 2025 | 62.00 | 63.30 | 62.00 | 63.30 | 63.30 | 1.61% | 2,054 |
| Jul 4, 2025 | 59.40 | 62.30 | 59.40 | 62.30 | 62.30 | - | 4,067 |