ASolid Technology Co., Ltd. (TPEX:6485)
Taiwan · Delayed Price · Currency is TWD 70.00
-0.10 (-0.14%)
Sep 29, 2026, 1:30 PM CST
ASolid Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 68.80 | 71.30 | 67.00 | 70.10 | 70.10 | 3.39% | 486,821 |
| Sep 23, 2026 | 69.30 | 70.40 | 66.60 | 67.80 | 67.80 | -1.74% | 551,240 |
| Sep 22, 2026 | 77.30 | 77.30 | 69.00 | 69.00 | 69.00 | -3.90% | 1,579,915 |
| Sep 21, 2026 | 65.00 | 71.80 | 63.80 | 71.80 | 71.80 | 9.95% | 1,260,296 |
| Sep 18, 2026 | 60.50 | 65.30 | 60.10 | 65.30 | 65.30 | 9.93% | 1,288,084 |
| Sep 17, 2026 | 60.80 | 61.50 | 59.40 | 59.40 | 59.40 | -0.67% | 286,213 |
| Sep 16, 2026 | 58.90 | 59.80 | 58.50 | 59.80 | 59.80 | 2.22% | 123,157 |
| Sep 15, 2026 | 59.50 | 59.50 | 58.50 | 58.50 | 58.50 | -2.01% | 113,429 |
| Sep 14, 2026 | 59.10 | 59.90 | 58.70 | 59.70 | 59.70 | - | 91,921 |
| Sep 11, 2026 | 59.80 | 60.00 | 58.50 | 59.70 | 59.70 | -1.32% | 133,833 |
| Sep 10, 2026 | 60.70 | 60.70 | 59.40 | 60.50 | 60.50 | -0.49% | 127,958 |
| Sep 9, 2026 | 60.40 | 61.40 | 60.10 | 60.80 | 60.80 | 0.66% | 102,010 |
| Sep 8, 2026 | 61.80 | 61.80 | 60.40 | 60.40 | 60.40 | -2.27% | 131,431 |
| Sep 7, 2026 | 62.10 | 62.30 | 61.30 | 61.80 | 61.80 | -0.32% | 137,569 |
| Sep 4, 2026 | 61.40 | 62.60 | 60.50 | 62.00 | 62.00 | 4.91% | 288,452 |
| Sep 3, 2026 | 61.20 | 62.00 | 59.00 | 59.10 | 59.10 | -3.43% | 272,846 |
| Sep 2, 2026 | 61.90 | 61.90 | 60.70 | 61.20 | 61.20 | -1.29% | 209,963 |
| Sep 1, 2026 | 63.00 | 63.00 | 61.50 | 62.00 | 62.00 | -0.48% | 143,230 |
| Aug 31, 2026 | 62.90 | 63.40 | 60.90 | 62.30 | 62.30 | -2.35% | 236,952 |
| Aug 28, 2026 | 61.60 | 64.50 | 61.50 | 63.80 | 63.80 | 3.74% | 339,049 |
| Aug 27, 2026 | 61.30 | 62.30 | 61.10 | 61.50 | 61.50 | -0.81% | 245,615 |
| Aug 26, 2026 | 60.50 | 62.00 | 60.00 | 62.00 | 62.00 | 4.38% | 253,829 |
| Aug 25, 2026 | 59.10 | 59.60 | 57.50 | 59.40 | 59.40 | -0.83% | 184,398 |
| Aug 24, 2026 | 59.00 | 61.00 | 59.00 | 59.90 | 59.90 | -0.33% | 124,622 |
| Aug 21, 2026 | 60.00 | 60.10 | 59.10 | 60.10 | 60.10 | 0.17% | 79,792 |
| Aug 20, 2026 | 61.00 | 61.80 | 59.70 | 60.00 | 60.00 | -1.64% | 168,819 |
| Aug 19, 2026 | 58.00 | 61.00 | 58.00 | 61.00 | 61.00 | 1.67% | 257,682 |
| Aug 18, 2026 | 63.90 | 63.90 | 58.50 | 60.00 | 60.00 | -2.76% | 370,052 |
| Aug 17, 2026 | 62.00 | 62.90 | 61.30 | 61.70 | 61.70 | -1.12% | 250,911 |
| Aug 14, 2026 | 66.80 | 66.80 | 62.40 | 62.40 | 62.40 | -7.00% | 640,780 |
| Aug 13, 2026 | 66.60 | 69.30 | 66.60 | 67.10 | 67.10 | 1.48% | 313,978 |
| Aug 12, 2026 | 65.60 | 67.20 | 65.50 | 66.60 | 66.12 | 0.91% | 269,174 |
| Aug 11, 2026 | 64.40 | 66.00 | 63.80 | 66.00 | 65.53 | 1.23% | 278,747 |
| Aug 10, 2026 | 62.60 | 67.60 | 62.60 | 65.20 | 64.73 | 6.02% | 419,703 |
| Aug 7, 2026 | 63.60 | 64.10 | 61.50 | 61.50 | 61.06 | -3.76% | 291,354 |
| Aug 6, 2026 | 63.30 | 63.90 | 61.00 | 63.90 | 63.44 | 0.95% | 257,366 |
| Aug 5, 2026 | 63.00 | 63.60 | 62.20 | 63.30 | 62.85 | 5.15% | 348,530 |
| Aug 4, 2026 | 59.90 | 60.80 | 57.90 | 60.20 | 59.77 | 1.69% | 441,491 |
| Aug 3, 2026 | 57.60 | 59.90 | 57.10 | 59.20 | 58.77 | 3.32% | 349,529 |
| Jul 31, 2026 | 56.30 | 57.30 | 55.40 | 57.30 | 56.89 | 9.98% | 393,219 |
| Jul 30, 2026 | 53.60 | 55.20 | 52.10 | 52.10 | 51.73 | -5.62% | 763,935 |
| Jul 29, 2026 | 59.00 | 59.50 | 52.80 | 55.20 | 54.80 | -5.80% | 702,300 |
| Jul 28, 2026 | 62.80 | 62.80 | 58.50 | 58.60 | 58.18 | -9.01% | 463,744 |
| Jul 27, 2026 | 62.90 | 64.40 | 60.30 | 64.40 | 63.94 | 2.38% | 400,926 |
| Jul 24, 2026 | 64.60 | 64.60 | 62.40 | 62.90 | 62.45 | -2.33% | 259,320 |
| Jul 23, 2026 | 66.80 | 66.80 | 63.60 | 64.40 | 63.94 | -3.59% | 231,407 |
| Jul 22, 2026 | 64.80 | 68.50 | 64.70 | 66.80 | 66.32 | 6.03% | 698,239 |
| Jul 21, 2026 | 63.20 | 64.00 | 62.00 | 63.00 | 62.55 | 0.80% | 320,043 |
| Jul 20, 2026 | 66.70 | 66.70 | 61.10 | 62.50 | 62.05 | -4.58% | 513,637 |
| Jul 17, 2026 | 68.10 | 70.80 | 65.00 | 65.50 | 65.03 | -5.21% | 954,938 |