ASolid Technology Co., Ltd. (TPEX:6485)
Taiwan · Delayed Price · Currency is TWD 78.60
-1.50 (-1.87%)
Oct 31, 2025, 2:31 PM CST
ASolid Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 79.20 | 79.30 | 76.60 | 78.60 | 78.60 | -1.87% | 1,745,000 |
| Oct 30, 2025 | 76.50 | 83.90 | 76.50 | 80.10 | 80.10 | 4.98% | 6,826,844 |
| Oct 29, 2025 | 78.00 | 78.80 | 76.20 | 76.30 | 76.30 | -2.55% | 1,063,226 |
| Oct 28, 2025 | 82.00 | 83.10 | 78.30 | 78.30 | 78.30 | -4.40% | 1,919,454 |
| Oct 27, 2025 | 85.00 | 86.70 | 81.90 | 81.90 | 81.90 | 3.02% | 4,091,497 |
| Oct 23, 2025 | 77.80 | 81.40 | 76.80 | 79.50 | 79.50 | 2.19% | 2,305,318 |
| Oct 22, 2025 | 78.70 | 78.70 | 76.00 | 77.80 | 77.80 | -1.14% | 1,580,198 |
| Oct 21, 2025 | 80.40 | 80.60 | 78.60 | 78.70 | 78.70 | -4.02% | 2,224,633 |
| Oct 20, 2025 | 84.50 | 86.30 | 79.00 | 82.00 | 82.00 | -2.03% | 5,370,501 |
| Oct 17, 2025 | 84.60 | 86.50 | 82.50 | 83.70 | 83.70 | -2.67% | 3,618,144 |
| Oct 16, 2025 | 86.00 | 90.20 | 83.80 | 86.00 | 86.00 | 1.53% | 11,989,993 |
| Oct 15, 2025 | 79.00 | 86.20 | 78.70 | 84.70 | 84.70 | 8.04% | 12,147,162 |
| Oct 14, 2025 | 83.20 | 88.80 | 78.40 | 78.40 | 78.40 | -2.97% | 17,163,841 |
| Oct 13, 2025 | 73.50 | 80.80 | 73.00 | 80.80 | 80.80 | 9.93% | 12,815,212 |
| Oct 9, 2025 | 68.70 | 73.50 | 66.40 | 73.50 | 73.50 | 9.87% | 2,563,003 |
| Oct 8, 2025 | 67.90 | 69.00 | 66.70 | 66.90 | 66.90 | -3.32% | 1,047,381 |
| Oct 7, 2025 | 64.30 | 69.80 | 64.10 | 69.20 | 69.20 | 8.46% | 2,136,038 |
| Oct 3, 2025 | 64.10 | 64.70 | 63.10 | 63.80 | 63.80 | -0.78% | 449,885 |
| Oct 2, 2025 | 66.90 | 68.00 | 63.90 | 64.30 | 64.30 | 0.47% | 1,939,350 |
| Oct 1, 2025 | 65.20 | 65.20 | 62.90 | 64.00 | 64.00 | -0.78% | 486,272 |
| Sep 30, 2025 | 64.90 | 67.00 | 62.80 | 64.50 | 64.50 | 3.04% | 1,311,501 |
| Sep 29, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - | - |
| Sep 26, 2025 | 63.10 | 63.40 | 60.20 | 62.60 | 62.60 | -1.42% | 850,668 |
| Sep 25, 2025 | 64.70 | 65.70 | 63.40 | 63.50 | 63.50 | -1.85% | 742,821 |
| Sep 24, 2025 | 67.60 | 67.70 | 64.70 | 64.70 | 64.70 | -1.82% | 1,265,522 |
| Sep 23, 2025 | 68.10 | 68.80 | 64.70 | 65.90 | 65.90 | -2.80% | 2,180,789 |
| Sep 22, 2025 | 70.10 | 73.30 | 67.60 | 67.80 | 67.80 | -5.04% | 2,881,873 |
| Sep 19, 2025 | 78.50 | 78.70 | 71.10 | 71.40 | 71.40 | -3.38% | 6,156,284 |
| Sep 18, 2025 | 69.00 | 73.90 | 68.10 | 73.90 | 73.90 | 9.97% | 3,801,594 |
| Sep 17, 2025 | 66.90 | 69.60 | 65.80 | 67.20 | 67.20 | -1.75% | 2,815,395 |
| Sep 16, 2025 | 64.80 | 68.90 | 63.40 | 68.40 | 68.40 | 8.74% | 6,053,287 |
| Sep 15, 2025 | 62.10 | 62.90 | 61.30 | 62.90 | 62.90 | 9.97% | 4,233,899 |
| Sep 12, 2025 | 54.80 | 58.00 | 54.80 | 57.20 | 57.20 | 6.32% | 737,106 |
| Sep 11, 2025 | 55.40 | 56.50 | 53.70 | 53.80 | 53.80 | -1.82% | 274,230 |
| Sep 10, 2025 | 55.30 | 56.00 | 54.60 | 54.80 | 54.80 | -0.54% | 203,953 |
| Sep 9, 2025 | 56.00 | 56.00 | 55.10 | 55.10 | 55.10 | -1.08% | 200,264 |
| Sep 8, 2025 | 57.30 | 58.60 | 55.40 | 55.70 | 55.70 | -0.18% | 663,364 |
| Sep 5, 2025 | 52.80 | 56.90 | 52.10 | 55.80 | 55.80 | 7.10% | 737,699 |
| Sep 4, 2025 | 51.70 | 53.10 | 51.70 | 52.10 | 52.10 | 1.36% | 97,352 |
| Sep 3, 2025 | 51.10 | 52.40 | 51.10 | 51.40 | 51.40 | 0.78% | 57,298 |
| Sep 2, 2025 | 51.80 | 51.80 | 50.60 | 51.00 | 51.00 | -0.78% | 48,666 |
| Sep 1, 2025 | 52.70 | 53.00 | 50.70 | 51.40 | 51.40 | -2.47% | 152,252 |
| Aug 29, 2025 | 53.40 | 54.30 | 52.60 | 52.70 | 52.70 | 0.19% | 183,641 |
| Aug 28, 2025 | 53.00 | 53.80 | 52.50 | 52.60 | 52.60 | -1.50% | 80,647 |
| Aug 27, 2025 | 53.30 | 54.00 | 53.30 | 53.40 | 53.40 | 0.75% | 106,868 |
| Aug 26, 2025 | 52.30 | 53.40 | 52.10 | 53.00 | 53.00 | 1.92% | 116,210 |
| Aug 25, 2025 | 51.50 | 53.30 | 51.50 | 52.00 | 52.00 | 2.97% | 155,530 |
| Aug 22, 2025 | 51.20 | 51.20 | 50.50 | 50.50 | 50.50 | -1.37% | 38,609 |
| Aug 21, 2025 | 50.00 | 51.60 | 50.00 | 51.20 | 51.20 | 2.40% | 108,296 |
| Aug 20, 2025 | 51.20 | 51.50 | 49.70 | 50.00 | 50.00 | -3.47% | 274,165 |