ASolid Technology Co., Ltd. (TPEX:6485)
Taiwan · Delayed Price · Currency is TWD 86.70
-2.40 (-2.69%)
May 7, 2026, 1:30 PM CST
ASolid Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 89.60 | 90.90 | 86.70 | 86.70 | 86.70 | -2.69% | 1,001,754 |
| May 6, 2026 | 93.40 | 95.50 | 89.10 | 89.10 | 89.10 | -1.76% | 2,182,604 |
| May 5, 2026 | 86.80 | 93.40 | 86.20 | 90.70 | 90.70 | 4.61% | 1,585,543 |
| May 4, 2026 | 91.00 | 91.80 | 85.80 | 86.70 | 86.70 | -1.03% | 3,736,897 |
| Apr 30, 2026 | 83.00 | 87.60 | 82.90 | 87.60 | 87.60 | 9.91% | 1,372,280 |
| Apr 29, 2026 | 80.60 | 82.30 | 79.70 | 79.70 | 79.70 | -0.50% | 529,471 |
| Apr 28, 2026 | 78.40 | 80.80 | 78.00 | 80.10 | 80.10 | 1.65% | 581,887 |
| Apr 27, 2026 | 77.80 | 80.40 | 76.20 | 78.80 | 78.80 | 2.20% | 545,042 |
| Apr 24, 2026 | 78.40 | 78.50 | 75.10 | 77.10 | 77.10 | -0.26% | 477,384 |
| Apr 23, 2026 | 84.50 | 85.10 | 75.30 | 77.30 | 77.30 | -7.43% | 1,110,530 |
| Apr 22, 2026 | 83.90 | 85.70 | 82.20 | 83.50 | 83.50 | -0.48% | 1,128,888 |
| Apr 21, 2026 | 80.90 | 86.00 | 79.90 | 83.90 | 83.90 | 5.80% | 1,811,028 |
| Apr 20, 2026 | 78.60 | 79.70 | 77.60 | 79.30 | 79.30 | 1.02% | 350,621 |
| Apr 17, 2026 | 77.80 | 79.40 | 77.50 | 78.50 | 78.50 | 1.16% | 529,546 |
| Apr 16, 2026 | 77.50 | 78.30 | 76.60 | 77.60 | 77.60 | -0.51% | 411,128 |
| Apr 15, 2026 | 80.00 | 80.80 | 78.00 | 78.00 | 78.00 | -1.02% | 463,266 |
| Apr 14, 2026 | 80.80 | 81.30 | 78.70 | 78.80 | 78.80 | 0.25% | 490,986 |
| Apr 13, 2026 | 79.10 | 80.90 | 78.10 | 78.60 | 78.60 | -0.13% | 433,720 |
| Apr 10, 2026 | 78.10 | 80.10 | 77.30 | 78.70 | 78.70 | 2.08% | 529,331 |
| Apr 9, 2026 | 80.90 | 80.90 | 76.60 | 77.10 | 77.10 | -3.50% | 515,009 |
| Apr 8, 2026 | 79.50 | 81.30 | 79.50 | 79.90 | 79.90 | 2.70% | 389,290 |
| Apr 7, 2026 | 78.90 | 80.30 | 77.50 | 77.80 | 77.80 | -0.26% | 253,976 |
| Apr 2, 2026 | 82.40 | 82.80 | 78.00 | 78.00 | 78.00 | -3.47% | 418,888 |
| Apr 1, 2026 | 83.00 | 83.00 | 80.70 | 80.80 | 80.80 | 2.67% | 209,485 |
| Mar 31, 2026 | 80.80 | 83.00 | 78.20 | 78.70 | 78.70 | -3.20% | 427,381 |
| Mar 30, 2026 | 81.00 | 82.90 | 78.80 | 81.30 | 81.30 | -2.17% | 267,161 |
| Mar 27, 2026 | 83.50 | 84.20 | 81.30 | 83.10 | 83.10 | -2.24% | 375,647 |
| Mar 26, 2026 | 89.00 | 89.50 | 84.70 | 85.00 | 85.00 | -4.17% | 533,672 |
| Mar 25, 2026 | 89.20 | 89.80 | 88.30 | 88.70 | 88.70 | 1.95% | 243,413 |
| Mar 24, 2026 | 90.60 | 91.80 | 86.20 | 87.00 | 87.00 | -2.36% | 528,806 |
| Mar 23, 2026 | 89.50 | 90.50 | 88.10 | 89.10 | 89.10 | -3.47% | 447,035 |
| Mar 20, 2026 | 94.60 | 96.20 | 89.40 | 92.30 | 92.30 | -2.02% | 1,546,828 |
| Mar 19, 2026 | 92.00 | 96.70 | 92.00 | 94.20 | 94.20 | 0.32% | 1,553,876 |
| Mar 18, 2026 | 92.50 | 97.00 | 92.00 | 93.90 | 93.90 | 2.62% | 1,894,529 |
| Mar 17, 2026 | 91.90 | 95.00 | 91.00 | 91.50 | 91.50 | 1.33% | 2,512,538 |
| Mar 16, 2026 | 86.40 | 92.50 | 85.50 | 90.30 | 90.30 | 5.61% | 2,330,867 |
| Mar 13, 2026 | 79.00 | 86.50 | 77.70 | 85.50 | 85.50 | 7.55% | 904,898 |
| Mar 12, 2026 | 82.10 | 83.80 | 79.50 | 79.50 | 79.50 | -3.64% | 411,805 |
| Mar 11, 2026 | 81.40 | 83.00 | 80.60 | 82.50 | 82.50 | 3.64% | 383,645 |
| Mar 10, 2026 | 78.20 | 80.00 | 77.70 | 79.60 | 79.60 | 4.74% | 460,097 |
| Mar 9, 2026 | 75.00 | 78.50 | 75.00 | 76.00 | 76.00 | -8.10% | 862,768 |
| Mar 6, 2026 | 84.00 | 84.50 | 82.00 | 82.70 | 82.70 | -0.36% | 477,682 |
| Mar 5, 2026 | 82.00 | 84.00 | 80.50 | 83.00 | 83.00 | 6.68% | 461,258 |
| Mar 4, 2026 | 81.20 | 81.20 | 75.60 | 77.80 | 77.80 | -6.49% | 980,892 |
| Mar 3, 2026 | 88.80 | 90.40 | 83.00 | 83.20 | 83.20 | -5.99% | 1,188,932 |
| Mar 2, 2026 | 86.50 | 90.70 | 86.30 | 88.50 | 88.50 | -1.56% | 591,514 |
| Feb 26, 2026 | 90.00 | 90.70 | 89.00 | 89.90 | 89.90 | -0.11% | 686,513 |
| Feb 25, 2026 | 94.00 | 94.10 | 88.90 | 90.00 | 90.00 | -3.74% | 1,371,079 |
| Feb 24, 2026 | 91.50 | 94.30 | 91.00 | 93.50 | 93.50 | 1.08% | 768,585 |
| Feb 23, 2026 | 92.20 | 93.80 | 91.10 | 92.50 | 92.50 | 2.78% | 777,641 |