ASIX Electronics Corporation (TPEX:3169)
Taiwan · Delayed Price · Currency is TWD 88.40
+1.40 (1.61%)
Aug 12, 2025, 1:30 PM CST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 87.00 | 89.10 | 86.60 | 88.40 | 88.40 | 1.61% | 204,463 |
| Aug 11, 2025 | 85.40 | 87.00 | 84.50 | 87.00 | 87.00 | 1.28% | 149,702 |
| Aug 8, 2025 | 84.00 | 88.90 | 84.00 | 85.90 | 85.90 | 2.38% | 400,591 |
| Aug 7, 2025 | 84.40 | 84.40 | 83.10 | 83.90 | 83.90 | 1.33% | 64,604 |
| Aug 6, 2025 | 83.00 | 83.10 | 82.60 | 82.80 | 82.80 | -0.24% | 44,315 |
| Aug 5, 2025 | 83.80 | 83.80 | 82.90 | 83.00 | 83.00 | -0.12% | 82,947 |
| Aug 4, 2025 | 82.60 | 83.90 | 82.60 | 83.10 | 83.10 | 0.12% | 58,965 |
| Aug 1, 2025 | 82.00 | 84.40 | 81.00 | 83.00 | 83.00 | 1.10% | 106,486 |
| Jul 31, 2025 | 82.00 | 82.80 | 81.80 | 82.10 | 82.10 | 0.12% | 57,275 |
| Jul 30, 2025 | 81.80 | 82.00 | 81.50 | 82.00 | 82.00 | 0.24% | 48,379 |
| Jul 29, 2025 | 82.40 | 82.50 | 81.60 | 81.80 | 81.80 | -0.61% | 65,711 |
| Jul 28, 2025 | 83.10 | 83.10 | 82.20 | 82.30 | 82.30 | -0.24% | 53,359 |
| Jul 25, 2025 | 82.60 | 82.80 | 82.30 | 82.50 | 82.50 | 0.24% | 52,299 |
| Jul 24, 2025 | 82.70 | 83.10 | 82.20 | 82.30 | 82.30 | -0.36% | 67,821 |
| Jul 23, 2025 | 81.80 | 82.60 | 81.80 | 82.60 | 82.60 | 1.85% | 56,035 |
| Jul 22, 2025 | 82.50 | 83.30 | 80.50 | 81.10 | 81.10 | -2.41% | 175,500 |
| Jul 21, 2025 | 83.20 | 83.40 | 82.90 | 83.10 | 83.10 | -0.12% | 77,109 |
| Jul 18, 2025 | 83.90 | 83.90 | 83.00 | 83.20 | 83.20 | -0.12% | 70,817 |
| Jul 17, 2025 | 82.70 | 83.50 | 82.60 | 83.30 | 83.30 | 0.85% | 127,956 |
| Jul 16, 2025 | 82.70 | 83.60 | 82.60 | 82.60 | 82.60 | 0.36% | 124,954 |
| Jul 15, 2025 | 82.60 | 82.90 | 82.30 | 82.30 | 82.30 | - | 44,977 |
| Jul 14, 2025 | 83.50 | 83.60 | 82.30 | 82.30 | 82.30 | -1.91% | 54,977 |
| Jul 11, 2025 | 82.90 | 84.40 | 82.90 | 83.90 | 83.90 | 1.70% | 104,419 |
| Jul 10, 2025 | 82.50 | 83.50 | 82.30 | 82.50 | 82.50 | -1.08% | 87,603 |
| Jul 9, 2025 | 79.60 | 84.00 | 79.60 | 83.40 | 83.40 | 3.22% | 187,196 |
| Jul 8, 2025 | 80.70 | 80.80 | 79.60 | 80.80 | 80.80 | -0.37% | 109,346 |
| Jul 7, 2025 | 81.40 | 81.80 | 80.70 | 81.10 | 81.10 | -0.98% | 53,463 |
| Jul 4, 2025 | 82.90 | 83.10 | 81.70 | 81.90 | 81.90 | -1.21% | 125,192 |
| Jul 3, 2025 | 83.60 | 84.00 | 82.80 | 82.90 | 82.90 | 0.36% | 67,239 |
| Jul 2, 2025 | 82.20 | 83.20 | 82.20 | 82.60 | 82.60 | 0.49% | 74,142 |
| Jul 1, 2025 | 82.60 | 82.80 | 82.00 | 82.20 | 82.20 | -0.36% | 197,217 |
| Jun 30, 2025 | 83.20 | 83.20 | 82.20 | 82.50 | 82.50 | -1.20% | 51,657 |
| Jun 27, 2025 | 82.80 | 83.80 | 82.70 | 83.50 | 83.50 | 1.09% | 80,508 |
| Jun 26, 2025 | 84.40 | 84.40 | 82.60 | 82.60 | 82.60 | -0.48% | 144,764 |
| Jun 25, 2025 | 82.60 | 83.40 | 82.00 | 83.00 | 83.00 | 0.73% | 205,290 |
| Jun 24, 2025 | 81.00 | 83.10 | 81.00 | 82.40 | 82.40 | -0.24% | 183,698 |
| Jun 23, 2025 | 81.50 | 83.10 | 81.50 | 82.60 | 79.60 | - | 156,028 |
| Jun 20, 2025 | 84.30 | 84.30 | 81.60 | 82.60 | 79.60 | -1.90% | 178,889 |
| Jun 19, 2025 | 86.20 | 86.20 | 84.00 | 84.20 | 81.14 | -2.66% | 191,640 |
| Jun 18, 2025 | 86.50 | 87.50 | 86.00 | 86.50 | 83.36 | - | 48,178 |
| Jun 17, 2025 | 86.90 | 87.90 | 86.50 | 86.50 | 83.36 | - | 104,118 |
| Jun 16, 2025 | 86.00 | 86.70 | 85.40 | 86.50 | 83.36 | -0.80% | 63,133 |
| Jun 13, 2025 | 89.40 | 89.40 | 87.20 | 87.20 | 84.03 | -3.65% | 227,447 |
| Jun 12, 2025 | 91.40 | 91.40 | 90.20 | 90.50 | 87.21 | -1.31% | 61,250 |
| Jun 11, 2025 | 90.50 | 91.70 | 90.50 | 91.70 | 88.37 | 1.89% | 98,859 |
| Jun 10, 2025 | 88.90 | 90.50 | 88.80 | 90.00 | 86.73 | 1.47% | 110,625 |
| Jun 9, 2025 | 89.50 | 89.50 | 88.50 | 88.70 | 85.48 | -0.78% | 68,162 |
| Jun 6, 2025 | 89.10 | 89.70 | 88.40 | 89.40 | 86.15 | 0.56% | 78,545 |
| Jun 5, 2025 | 90.00 | 90.10 | 88.80 | 88.90 | 85.67 | -0.67% | 66,921 |
| Jun 4, 2025 | 88.00 | 90.10 | 88.00 | 89.50 | 86.25 | 2.17% | 84,876 |