ASolid Technology Co., Ltd. (TPEX:6485)
Taiwan · Delayed Price · Currency is TWD 73.90
+6.70 (9.97%)
Sep 18, 2025, 1:20 PM CST
ASolid Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 69.00 | 73.90 | 68.10 | 73.90 | 73.90 | 9.97% | 3,801,279 |
| Sep 17, 2025 | 66.90 | 69.60 | 65.80 | 67.20 | 67.20 | -1.75% | 2,813,248 |
| 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 |
| Aug 19, 2025 | 52.30 | 52.80 | 51.70 | 51.80 | 51.80 | -1.71% | 141,998 |
| Aug 18, 2025 | 52.50 | 53.20 | 52.20 | 52.70 | 52.70 | -0.57% | 98,538 |
| Aug 15, 2025 | 54.20 | 54.20 | 52.10 | 53.00 | 53.00 | -0.38% | 152,856 |
| Aug 14, 2025 | 53.10 | 54.00 | 53.10 | 53.20 | 53.20 | 0.19% | 98,356 |
| Aug 13, 2025 | 54.60 | 54.80 | 53.00 | 53.10 | 53.10 | -0.56% | 146,846 |
| Aug 12, 2025 | 53.90 | 55.10 | 53.40 | 53.40 | 53.40 | 0.75% | 139,697 |
| Aug 11, 2025 | 53.60 | 54.80 | 52.80 | 53.00 | 53.00 | -0.75% | 110,269 |
| Aug 8, 2025 | 53.60 | 54.50 | 53.30 | 53.40 | 53.40 | 1.14% | 167,529 |
| Aug 7, 2025 | 53.90 | 53.90 | 52.50 | 52.80 | 52.80 | 0.76% | 34,781 |
| Aug 6, 2025 | 53.30 | 53.80 | 52.30 | 52.40 | 52.40 | -1.13% | 93,293 |
| Aug 5, 2025 | 53.90 | 53.90 | 52.80 | 53.00 | 53.00 | 0.38% | 35,233 |
| Aug 4, 2025 | 51.40 | 53.90 | 51.30 | 52.80 | 52.80 | 1.73% | 101,549 |
| Aug 1, 2025 | 50.60 | 52.30 | 50.10 | 51.90 | 51.90 | 0.58% | 147,259 |
| Jul 31, 2025 | 52.60 | 52.60 | 51.00 | 51.60 | 51.60 | -1.71% | 142,311 |
| Jul 30, 2025 | 53.00 | 53.10 | 52.00 | 52.50 | 52.50 | -0.38% | 103,679 |
| Jul 29, 2025 | 54.00 | 55.00 | 52.70 | 52.70 | 52.70 | -0.75% | 161,471 |
| Jul 28, 2025 | 54.30 | 54.30 | 52.50 | 53.10 | 53.10 | 0.57% | 69,363 |
| Jul 25, 2025 | 53.20 | 53.40 | 52.70 | 52.80 | 52.80 | -1.12% | 46,404 |
| Jul 24, 2025 | 53.30 | 54.90 | 53.10 | 53.40 | 53.40 | 1.14% | 171,088 |
| Jul 23, 2025 | 51.30 | 53.50 | 51.30 | 52.80 | 52.80 | 3.12% | 119,209 |
| Jul 22, 2025 | 53.50 | 53.90 | 51.20 | 51.20 | 51.20 | -3.94% | 188,543 |
| Jul 21, 2025 | 53.40 | 53.80 | 53.20 | 53.30 | 53.30 | -0.19% | 46,425 |
| Jul 18, 2025 | 54.30 | 54.50 | 53.10 | 53.40 | 53.40 | -1.48% | 108,155 |
| Jul 17, 2025 | 53.30 | 54.80 | 53.00 | 54.20 | 54.20 | 3.44% | 187,538 |
| Jul 16, 2025 | 52.90 | 53.30 | 52.20 | 52.40 | 52.40 | 0.58% | 123,680 |
| Jul 15, 2025 | 52.10 | 52.70 | 51.70 | 52.10 | 51.60 | 0.19% | 104,658 |
| Jul 14, 2025 | 51.90 | 52.90 | 51.30 | 52.00 | 51.50 | 0.19% | 82,422 |
| Jul 11, 2025 | 52.30 | 52.50 | 51.30 | 51.90 | 51.40 | 0.97% | 99,425 |