ASolid Technology Co., Ltd. (TPEX:6485)
Taiwan · Delayed Price · Currency is TWD 74.30
-2.50 (-3.26%)
Oct 20, 2026, 1:30 PM CST
ASolid Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 77.50 | 77.50 | 74.30 | 74.30 | 74.30 | -3.26% | 286,544 |
| Oct 19, 2026 | 77.00 | 78.20 | 75.50 | 76.80 | 76.80 | -4.60% | 438,748 |
| Oct 16, 2026 | 78.00 | 81.70 | 77.50 | 80.50 | 80.50 | 7.33% | 776,897 |
| Oct 15, 2026 | 77.00 | 77.50 | 75.00 | 75.00 | 75.00 | -3.72% | 362,900 |
| Oct 14, 2026 | 76.60 | 79.00 | 76.20 | 77.90 | 77.90 | 1.83% | 415,373 |
| Oct 13, 2026 | 77.00 | 78.00 | 73.80 | 76.50 | 76.50 | -2.42% | 750,966 |
| Oct 12, 2026 | 79.40 | 81.40 | 78.10 | 78.40 | 78.40 | -3.45% | 833,243 |
| Oct 8, 2026 | 85.60 | 87.20 | 81.10 | 81.20 | 81.20 | -5.14% | 2,001,276 |
| Oct 7, 2026 | 77.90 | 85.60 | 77.90 | 85.60 | 85.60 | 9.88% | 2,006,326 |
| Oct 6, 2026 | 79.00 | 80.80 | 76.00 | 77.90 | 77.90 | -1.39% | 849,939 |
| Oct 5, 2026 | 83.30 | 83.30 | 78.00 | 79.00 | 79.00 | -5.50% | 1,481,642 |
| Oct 2, 2026 | 85.10 | 86.20 | 80.00 | 83.60 | 83.60 | -1.30% | 2,952,118 |
| Oct 1, 2026 | 80.70 | 84.70 | 77.50 | 84.70 | 84.70 | 10.00% | 3,565,659 |
| Sep 30, 2026 | 70.60 | 77.00 | 70.60 | 77.00 | 77.00 | 10.00% | 2,164,988 |
| Sep 29, 2026 | 68.00 | 70.30 | 67.70 | 70.00 | 70.00 | -0.14% | 269,806 |
| 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 |