ASIX Electronics Corporation (TPEX:3169)
Taiwan · Delayed Price · Currency is TWD 96.30
+0.30 (0.31%)
Jul 30, 2026, 9:57 AM CST
ASIX Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 108.00 | 108.00 | 103.50 | 104.00 | 104.00 | -1.42% | 232,196 |
| Jun 26, 2026 | 110.00 | 110.00 | 104.50 | 105.50 | 105.50 | -4.95% | 509,648 |
| Jun 25, 2026 | 117.00 | 117.00 | 111.00 | 111.00 | 111.00 | -2.20% | 314,948 |
| Jun 24, 2026 | 108.50 | 114.00 | 108.00 | 113.50 | 113.50 | 1.99% | 347,280 |
| Jun 23, 2026 | 114.00 | 116.50 | 112.50 | 114.50 | 111.29 | 1.33% | 746,729 |
| Jun 22, 2026 | 108.00 | 113.50 | 108.00 | 113.00 | 109.83 | 3.20% | 418,042 |
| Jun 18, 2026 | 108.50 | 110.00 | 107.50 | 109.50 | 106.43 | 1.86% | 114,183 |
| Jun 17, 2026 | 106.50 | 107.50 | 104.50 | 107.50 | 104.48 | 0.47% | 168,243 |
| Jun 16, 2026 | 113.00 | 113.00 | 107.00 | 107.00 | 104.00 | -3.17% | 174,980 |
| Jun 15, 2026 | 109.00 | 114.50 | 108.00 | 110.50 | 107.40 | 3.27% | 354,235 |
| Jun 12, 2026 | 106.50 | 108.50 | 106.50 | 107.00 | 104.00 | 2.39% | 168,910 |
| Jun 11, 2026 | 107.00 | 108.50 | 103.00 | 104.50 | 101.57 | -1.88% | 271,869 |
| Jun 10, 2026 | 108.00 | 111.00 | 106.00 | 106.50 | 103.51 | -3.18% | 397,415 |
| Jun 9, 2026 | 106.50 | 111.00 | 105.00 | 110.00 | 106.91 | 3.77% | 367,705 |
| Jun 8, 2026 | 102.00 | 106.00 | 102.00 | 106.00 | 103.02 | -4.93% | 392,869 |
| Jun 5, 2026 | 113.00 | 114.50 | 108.50 | 111.50 | 108.37 | -2.62% | 346,161 |
| Jun 4, 2026 | 117.00 | 118.00 | 114.00 | 114.50 | 111.29 | -3.78% | 491,557 |
| Jun 3, 2026 | 123.00 | 123.00 | 117.00 | 119.00 | 115.66 | -3.25% | 678,261 |
| Jun 2, 2026 | 120.00 | 123.50 | 118.00 | 123.00 | 119.55 | 3.36% | 856,794 |
| Jun 1, 2026 | 121.00 | 122.50 | 117.00 | 119.00 | 115.66 | - | 564,227 |
| May 29, 2026 | 123.00 | 123.00 | 118.50 | 119.00 | 115.66 | -2.06% | 805,307 |
| May 28, 2026 | 120.00 | 127.00 | 119.50 | 121.50 | 118.09 | 2.10% | 1,260,859 |
| May 27, 2026 | 121.00 | 127.50 | 118.00 | 119.00 | 115.66 | -0.83% | 1,178,030 |
| May 26, 2026 | 123.00 | 125.50 | 118.00 | 120.00 | 116.63 | -1.23% | 1,023,438 |
| May 25, 2026 | 126.00 | 126.00 | 120.50 | 121.50 | 118.09 | -0.41% | 1,048,584 |
| May 22, 2026 | 119.50 | 124.00 | 116.50 | 122.00 | 118.58 | 3.39% | 1,824,305 |
| May 21, 2026 | 114.00 | 118.00 | 113.50 | 118.00 | 114.69 | 3.96% | 1,302,570 |
| May 20, 2026 | 104.50 | 114.50 | 104.50 | 113.50 | 110.31 | 8.61% | 735,584 |
| May 19, 2026 | 107.50 | 109.50 | 103.50 | 104.50 | 101.57 | -3.24% | 419,511 |