ASIX Electronics Corporation (TPEX:3169)
Taiwan · Delayed Price · Currency is TWD 103.00
-4.50 (-4.19%)
Sep 8, 2026, 1:30 PM CST
ASIX Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 107.00 | 107.00 | 102.00 | 103.00 | 103.00 | -4.19% | 281,106 |
| Sep 7, 2026 | 107.50 | 112.00 | 105.00 | 107.50 | 107.50 | 2.87% | 626,938 |
| Sep 4, 2026 | 107.00 | 107.00 | 104.00 | 104.50 | 104.50 | -0.48% | 199,919 |
| Sep 3, 2026 | 109.50 | 111.50 | 104.50 | 105.00 | 105.00 | -4.55% | 535,183 |
| Sep 2, 2026 | 116.00 | 121.00 | 110.00 | 110.00 | 110.00 | -0.45% | 2,592,218 |
| Sep 1, 2026 | 109.00 | 110.50 | 109.00 | 110.50 | 110.50 | 9.95% | 268,186 |
| Aug 31, 2026 | 101.00 | 101.50 | 100.00 | 100.50 | 100.50 | -1.47% | 46,229 |
| Aug 28, 2026 | 102.00 | 103.00 | 101.50 | 102.00 | 102.00 | 0.99% | 94,596 |
| Aug 27, 2026 | 101.50 | 101.50 | 100.00 | 101.00 | 101.00 | 0.50% | 68,783 |
| Aug 26, 2026 | 99.20 | 101.50 | 98.50 | 100.50 | 100.50 | 1.72% | 58,713 |
| Aug 25, 2026 | 98.90 | 99.40 | 98.00 | 98.80 | 98.80 | -0.50% | 58,624 |
| Aug 24, 2026 | 100.00 | 101.50 | 99.30 | 99.30 | 99.30 | -2.17% | 64,519 |
| Aug 21, 2026 | 99.20 | 101.50 | 99.20 | 101.50 | 101.50 | 1.50% | 66,272 |
| Aug 20, 2026 | 100.50 | 100.50 | 99.20 | 100.00 | 100.00 | - | 49,855 |
| Aug 19, 2026 | 100.50 | 103.50 | 100.00 | 100.00 | 100.00 | -0.99% | 78,660 |
| Aug 18, 2026 | 103.00 | 105.00 | 99.00 | 101.00 | 101.00 | 0.50% | 166,064 |
| Aug 17, 2026 | 101.00 | 101.00 | 100.00 | 100.50 | 100.50 | 0.50% | 48,297 |
| Aug 14, 2026 | 101.50 | 101.50 | 100.00 | 100.00 | 100.00 | -1.96% | 57,507 |
| Aug 13, 2026 | 103.50 | 104.00 | 101.00 | 102.00 | 102.00 | 0.49% | 79,167 |
| Aug 12, 2026 | 102.00 | 103.00 | 101.50 | 101.50 | 101.50 | -0.49% | 39,678 |
| Aug 11, 2026 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | -0.97% | 91,307 |
| Aug 10, 2026 | 101.50 | 104.00 | 101.50 | 103.00 | 103.00 | 0.49% | 77,708 |
| Aug 7, 2026 | 104.00 | 106.50 | 102.50 | 102.50 | 102.50 | -1.91% | 100,679 |
| Aug 6, 2026 | 103.00 | 105.50 | 102.00 | 104.50 | 104.50 | 1.46% | 135,875 |
| Aug 5, 2026 | 101.00 | 104.00 | 101.00 | 103.00 | 103.00 | 1.98% | 136,103 |
| Aug 4, 2026 | 99.00 | 101.00 | 97.60 | 101.00 | 101.00 | 2.02% | 107,908 |
| Aug 3, 2026 | 98.30 | 102.00 | 98.30 | 99.00 | 99.00 | 0.51% | 86,125 |
| Jul 31, 2026 | 96.60 | 99.60 | 95.10 | 98.50 | 98.50 | 5.57% | 177,419 |
| Jul 30, 2026 | 94.50 | 96.30 | 92.80 | 93.30 | 93.30 | -2.81% | 263,667 |
| Jul 29, 2026 | 97.30 | 98.30 | 93.00 | 96.00 | 96.00 | -1.34% | 333,368 |
| Jul 28, 2026 | 97.40 | 99.10 | 96.50 | 97.30 | 97.30 | -3.18% | 239,223 |
| Jul 27, 2026 | 102.50 | 102.50 | 99.40 | 100.50 | 100.50 | -1.47% | 117,471 |
| Jul 24, 2026 | 103.00 | 103.50 | 101.00 | 102.00 | 102.00 | -0.97% | 103,335 |
| Jul 23, 2026 | 107.00 | 107.50 | 103.00 | 103.00 | 103.00 | -3.74% | 169,362 |
| Jul 22, 2026 | 107.00 | 110.50 | 106.00 | 107.00 | 107.00 | 2.39% | 343,609 |
| Jul 21, 2026 | 101.00 | 106.50 | 101.00 | 104.50 | 104.50 | 5.03% | 194,365 |
| Jul 20, 2026 | 100.00 | 101.00 | 95.10 | 99.50 | 99.50 | 0.71% | 198,971 |
| Jul 17, 2026 | 100.50 | 101.50 | 98.00 | 98.80 | 98.80 | -4.08% | 274,232 |
| Jul 16, 2026 | 105.00 | 105.50 | 100.50 | 103.00 | 103.00 | 0.98% | 133,569 |
| Jul 15, 2026 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | 0.49% | 125,502 |
| Jul 14, 2026 | 104.50 | 104.50 | 98.20 | 101.50 | 101.50 | -1.93% | 486,042 |
| Jul 13, 2026 | 105.50 | 106.00 | 102.50 | 103.50 | 103.50 | -0.48% | 231,018 |
| Jul 9, 2026 | 109.00 | 109.00 | 103.00 | 104.00 | 104.00 | -4.15% | 231,421 |
| Jul 8, 2026 | 105.50 | 108.50 | 105.00 | 108.50 | 108.50 | 2.36% | 208,150 |
| Jul 7, 2026 | 109.00 | 109.00 | 104.00 | 106.00 | 106.00 | -0.93% | 196,692 |
| Jul 6, 2026 | 108.00 | 111.00 | 106.50 | 107.00 | 107.00 | - | 247,046 |
| Jul 3, 2026 | 105.50 | 108.00 | 105.00 | 107.00 | 107.00 | -0.47% | 86,355 |
| Jul 2, 2026 | 104.00 | 107.50 | 102.50 | 107.50 | 107.50 | 3.37% | 201,853 |
| Jul 1, 2026 | 107.50 | 109.00 | 103.50 | 104.00 | 104.00 | -2.80% | 241,152 |
| Jun 30, 2026 | 105.50 | 107.50 | 104.00 | 107.00 | 107.00 | 2.88% | 276,978 |