Astro Corporation (TPEX:3064)
Taiwan · Delayed Price · Currency is TWD 20.00
+0.80 (4.17%)
Apr 23, 2026, 1:18 PM CST
Astro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 19.80 | 20.50 | 19.40 | 20.00 | - | 4.17% | 23,916 |
| Apr 22, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 3.78% | 2,602 |
| Apr 21, 2026 | 19.45 | 19.45 | 18.50 | 18.50 | 18.50 | -5.13% | 8,897 |
| Apr 20, 2026 | 20.50 | 20.50 | 18.55 | 19.50 | 19.50 | -5.34% | 19,647 |
| Apr 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.26% | 1,024 |
| Apr 16, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.79% | 1,182 |
| Apr 10, 2026 | 20.00 | 20.00 | 19.60 | 19.60 | 19.60 | -5.08% | 3,048 |
| Apr 9, 2026 | 21.00 | 21.00 | 20.65 | 20.65 | 20.65 | -9.83% | 10,188 |
| Apr 8, 2026 | 20.00 | 23.15 | 19.80 | 22.90 | 22.90 | 4.33% | 29,650 |
| Apr 7, 2026 | 22.95 | 22.95 | 21.95 | 21.95 | 21.95 | -9.86% | 7,462 |
| Apr 2, 2026 | 26.40 | 26.40 | 24.35 | 24.35 | 24.35 | -9.98% | 34,898 |
| Apr 1, 2026 | 27.60 | 27.60 | 26.20 | 27.05 | 27.05 | -1.99% | 17,132 |
| Mar 31, 2026 | 27.65 | 27.65 | 27.60 | 27.60 | 27.60 | -0.72% | 3,000 |
| Mar 30, 2026 | 27.40 | 28.30 | 27.40 | 27.80 | 27.80 | 4.91% | 26,839 |
| Mar 27, 2026 | 27.35 | 27.35 | 26.50 | 26.50 | 26.50 | -1.12% | 2,969 |
| Mar 26, 2026 | 28.05 | 28.05 | 26.75 | 26.80 | 26.80 | -9.76% | 20,709 |
| Mar 25, 2026 | 30.60 | 30.60 | 29.15 | 29.70 | 29.70 | 0.34% | 5,000 |
| Mar 24, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 1,020 |
| Mar 23, 2026 | 28.95 | 29.60 | 27.30 | 29.60 | 29.60 | 2.42% | 10,126 |
| Mar 20, 2026 | 31.95 | 31.95 | 28.90 | 28.90 | 28.90 | -8.69% | 5,014 |
| Mar 19, 2026 | 31.90 | 31.90 | 31.65 | 31.65 | 31.65 | 2.10% | 4,063 |
| Mar 18, 2026 | 31.00 | 32.05 | 31.00 | 31.00 | 31.00 | -1.27% | 5,061 |
| Mar 17, 2026 | 34.25 | 34.25 | 30.95 | 31.40 | 31.40 | -8.59% | 25,116 |
| Mar 16, 2026 | 34.70 | 34.70 | 31.10 | 34.35 | 34.35 | 1.93% | 8,956 |
| Mar 13, 2026 | 32.75 | 33.70 | 32.75 | 33.70 | 33.70 | 5.31% | 3,569 |
| Mar 12, 2026 | 31.90 | 34.45 | 31.80 | 32.00 | 32.00 | -8.44% | 18,099 |
| Mar 11, 2026 | 35.50 | 36.70 | 32.50 | 34.95 | 34.95 | -0.71% | 13,694 |
| Mar 10, 2026 | 38.75 | 38.75 | 34.05 | 35.20 | 35.20 | -6.88% | 24,515 |
| Mar 9, 2026 | 37.30 | 39.35 | 36.80 | 37.80 | 37.80 | -7.47% | 22,528 |
| Mar 6, 2026 | 43.75 | 43.95 | 38.10 | 40.85 | 40.85 | -3.43% | 96,784 |
| Mar 5, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -9.90% | 9,695 |
| Mar 4, 2026 | 47.95 | 47.95 | 42.30 | 46.95 | 46.95 | -0.11% | 17,021 |
| Mar 3, 2026 | 47.85 | 47.85 | 44.00 | 47.00 | 47.00 | 1.62% | 5,064 |
| Mar 2, 2026 | 47.85 | 47.85 | 43.20 | 46.25 | 46.25 | -3.55% | 9,046 |
| Feb 26, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.31% | 1,944 |
| Feb 25, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.21% | 1,565 |
| Feb 24, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.21% | 1,025 |
| Feb 23, 2026 | 48.70 | 48.70 | 48.00 | 48.00 | 48.00 | -1.54% | 2,033 |
| Feb 11, 2026 | 48.75 | 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 |