ASIX Electronics Corporation (TPEX:3169)
Taiwan · Delayed Price · Currency is TWD 100.00
+3.20 (3.31%)
Sep 5, 2025, 2:31 PM CST
ASIX Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 98.60 | 102.00 | 98.60 | 100.00 | 100.00 | 3.31% | 447,988 |
| Sep 4, 2025 | 98.20 | 98.90 | 96.20 | 96.80 | 96.80 | -0.31% | 172,373 |
| Sep 3, 2025 | 96.60 | 97.90 | 95.80 | 97.10 | 97.10 | 1.89% | 93,611 |
| Sep 2, 2025 | 94.60 | 96.10 | 94.60 | 95.30 | 95.30 | 0.32% | 98,393 |
| Sep 1, 2025 | 95.50 | 96.90 | 93.60 | 95.00 | 95.00 | -1.66% | 128,368 |
| Aug 29, 2025 | 97.80 | 98.00 | 96.10 | 96.60 | 96.60 | -0.62% | 140,791 |
| Aug 28, 2025 | 98.40 | 99.00 | 96.70 | 97.20 | 97.20 | -1.32% | 149,437 |
| Aug 27, 2025 | 97.20 | 101.00 | 97.20 | 98.50 | 98.50 | 2.93% | 448,197 |
| Aug 26, 2025 | 94.60 | 96.20 | 94.50 | 95.70 | 95.70 | 0.31% | 127,344 |
| Aug 25, 2025 | 95.90 | 96.20 | 95.10 | 95.40 | 95.40 | 0.63% | 115,030 |
| Aug 22, 2025 | 95.60 | 95.60 | 94.40 | 94.80 | 94.80 | -0.63% | 129,406 |
| Aug 21, 2025 | 95.00 | 98.00 | 95.00 | 95.40 | 95.40 | 1.49% | 242,492 |
| Aug 20, 2025 | 101.00 | 101.00 | 94.00 | 94.00 | 94.00 | -6.93% | 601,802 |
| Aug 19, 2025 | 102.50 | 106.00 | 101.00 | 101.00 | 101.00 | -1.46% | 711,119 |
| Aug 18, 2025 | 101.50 | 106.00 | 100.00 | 102.50 | 102.50 | 2.91% | 2,081,298 |
| Aug 15, 2025 | 99.60 | 99.60 | 98.60 | 99.60 | 99.60 | 9.93% | 1,116,986 |
| Aug 14, 2025 | 88.10 | 90.60 | 88.10 | 90.60 | 90.60 | 2.84% | 219,247 |
| Aug 13, 2025 | 88.70 | 89.50 | 87.50 | 88.10 | 88.10 | -0.34% | 137,285 |
| Aug 12, 2025 | 87.00 | 89.10 | 86.60 | 88.40 | 88.40 | 1.61% | 204,479 |
| 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 |