Astro Corporation (TPEX:3064)
Taiwan · Delayed Price · Currency is TWD 46.15
-2.85 (-5.82%)
Oct 9, 2025, 1:03 PM CST
Astro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 46.15 | 47.80 | 46.00 | 46.15 | 46.15 | -5.82% | 10,376 |
| Oct 8, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Oct 7, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Oct 3, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Oct 2, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Oct 1, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Sep 30, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Sep 29, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Sep 26, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Sep 25, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Sep 24, 2025 | 48.00 | 49.00 | 47.50 | 49.00 | 49.00 | -3.92% | 3,044 |
| Sep 23, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | 2,001 |
| Sep 22, 2025 | 49.05 | 52.00 | 48.95 | 52.00 | 52.00 | 5.80% | 10,071 |
| Sep 19, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -0.20% | 2,000 |
| Sep 18, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.20% | 1,000 |
| Sep 17, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -0.20% | 1,019 |
| Sep 16, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -0.30% | 1,051 |
| Sep 15, 2025 | 49.65 | 49.65 | 49.15 | 49.60 | 49.60 | -0.30% | 4,000 |
| Sep 12, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.30% | 1,259 |
| 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 |