Astro Corporation (TPEX:3064)
Taiwan · Delayed Price · Currency is TWD 19.20
-0.30 (-1.54%)
At close: Jul 9, 2026
Astro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | 1,052 |
| Jul 7, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | 1,425 |
| Jul 6, 2026 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | 1.52% | 31,784 |
| Jul 3, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 3.14% | 1,026 |
| Jul 2, 2026 | 19.05 | 19.10 | 19.05 | 19.10 | 19.10 | -4.50% | 3,136 |
| Jul 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,026 |
| Jun 29, 2026 | 19.95 | 20.00 | 19.95 | 20.00 | 20.00 | - | 2,000 |
| Jun 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2,025 |
| Jun 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.63% | 1,273 |
| Jun 18, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | 0.52% | 3,046 |
| Jun 17, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 1,138 |
| Jun 16, 2026 | 18.00 | 19.20 | 18.00 | 19.20 | 19.20 | 6.67% | 8,119 |
| Jun 11, 2026 | 17.10 | 18.00 | 17.05 | 18.00 | 18.00 | - | 3,000 |
| Jun 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.23% | 1,000 |
| Jun 5, 2026 | 18.60 | 20.00 | 17.00 | 18.60 | 18.60 | - | 5,293 |
| Jun 4, 2026 | 18.45 | 18.60 | 18.45 | 18.60 | 18.60 | -3.12% | 3,000 |
| May 29, 2026 | 19.15 | 19.20 | 19.15 | 19.20 | 19.20 | 1.05% | 2,631 |
| May 28, 2026 | 18.50 | 19.50 | 18.50 | 19.00 | 19.00 | 3.83% | 9,612 |
| May 27, 2026 | 18.40 | 18.40 | 18.00 | 18.30 | 18.30 | -0.27% | 4,176 |
| May 26, 2026 | 18.75 | 18.75 | 18.00 | 18.35 | 18.35 | 1.94% | 10,260 |
| May 25, 2026 | 18.15 | 18.15 | 18.00 | 18.00 | 18.00 | - | 9,166 |
| May 22, 2026 | 18.10 | 18.10 | 17.45 | 18.00 | 18.00 | -5.01% | 9,765 |
| May 21, 2026 | 17.75 | 18.95 | 17.75 | 18.95 | 18.95 | -2.82% | 10,030 |
| May 18, 2026 | 18.60 | 19.70 | 18.50 | 19.50 | 19.50 | 6.56% | 14,925 |
| May 15, 2026 | 20.20 | 20.20 | 18.30 | 18.30 | 18.30 | -10.73% | 12,529 |
| May 13, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.24% | 1,496 |
| May 12, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.96% | 3,486 |
| May 11, 2026 | 20.60 | 20.80 | 20.60 | 20.75 | 20.75 | -1.19% | 3,366 |
| May 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 1,794 |
| May 5, 2026 | 19.45 | 20.00 | 19.45 | 20.00 | 20.00 | 4.44% | 3,478 |
| May 4, 2026 | 20.65 | 20.65 | 19.00 | 19.15 | 19.15 | -7.71% | 5,895 |
| Apr 30, 2026 | 19.90 | 20.75 | 19.90 | 20.75 | 20.75 | -1.19% | 3,927 |
| Apr 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.24% | 1,213 |
| Apr 27, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 4.75% | 1,466 |
| Apr 24, 2026 | 19.90 | 20.00 | 19.80 | 20.00 | 20.00 | - | 7,182 |
| Apr 23, 2026 | 19.80 | 20.50 | 19.40 | 20.00 | 20.00 | 4.17% | 24,027 |
| 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 |