ASolid Technology Co., Ltd. (TPEX:6485)
Taiwan · Delayed Price · Currency is TWD 61.00
+1.00 (1.67%)
Aug 19, 2026, 1:30 PM CST
ASolid Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 70.20 | 70.40 | 69.00 | 69.10 | 68.60 | -4.16% | 265,262 |
| Jul 15, 2026 | 72.60 | 74.40 | 71.30 | 72.10 | 71.58 | -0.28% | 395,333 |
| Jul 14, 2026 | 74.20 | 74.40 | 67.30 | 72.30 | 71.78 | -3.08% | 975,889 |
| Jul 13, 2026 | 77.80 | 77.80 | 74.60 | 74.60 | 74.06 | -2.86% | 426,391 |
| Jul 9, 2026 | 78.20 | 79.00 | 76.70 | 76.80 | 76.25 | -1.16% | 288,036 |
| Jul 8, 2026 | 77.50 | 78.10 | 75.80 | 77.70 | 77.14 | - | 464,454 |
| Jul 7, 2026 | 82.00 | 82.10 | 77.10 | 77.70 | 77.14 | -4.78% | 624,443 |
| Jul 6, 2026 | 83.00 | 84.30 | 80.50 | 81.60 | 81.01 | 0.37% | 275,908 |
| Jul 3, 2026 | 79.90 | 81.90 | 79.90 | 81.30 | 80.72 | 0.49% | 199,247 |
| Jul 2, 2026 | 80.70 | 81.80 | 79.30 | 80.90 | 80.32 | -0.37% | 330,451 |
| Jul 1, 2026 | 83.50 | 84.70 | 81.20 | 81.20 | 80.62 | -2.64% | 322,597 |
| Jun 30, 2026 | 82.60 | 84.50 | 81.70 | 83.40 | 82.80 | 2.08% | 289,454 |
| Jun 29, 2026 | 81.70 | 83.70 | 81.10 | 81.70 | 81.11 | 0.25% | 384,536 |
| Jun 26, 2026 | 86.30 | 86.90 | 81.50 | 81.50 | 80.91 | -5.34% | 910,747 |
| Jun 25, 2026 | 89.00 | 89.40 | 86.00 | 86.10 | 85.48 | -2.27% | 533,427 |
| Jun 24, 2026 | 86.60 | 88.10 | 83.80 | 88.10 | 87.47 | 0.57% | 647,736 |
| Jun 23, 2026 | 92.50 | 92.50 | 87.10 | 87.60 | 86.97 | -3.63% | 858,939 |
| Jun 22, 2026 | 90.20 | 93.40 | 89.50 | 90.90 | 90.25 | 2.83% | 1,163,243 |
| Jun 18, 2026 | 89.10 | 90.40 | 88.20 | 88.40 | 87.77 | -0.79% | 911,643 |
| Jun 17, 2026 | 86.70 | 89.10 | 86.10 | 89.10 | 88.46 | 1.25% | 528,556 |
| Jun 16, 2026 | 88.20 | 90.50 | 86.90 | 88.00 | 87.37 | 0.34% | 887,315 |
| Jun 15, 2026 | 89.50 | 91.00 | 87.60 | 87.70 | 87.07 | -0.34% | 859,831 |
| Jun 12, 2026 | 90.30 | 90.40 | 87.10 | 88.00 | 87.37 | 3.53% | 853,814 |
| Jun 11, 2026 | 88.40 | 89.50 | 83.00 | 85.00 | 84.39 | -3.85% | 1,422,402 |
| Jun 10, 2026 | 93.60 | 95.70 | 87.90 | 88.40 | 87.77 | -7.34% | 1,864,560 |
| Jun 9, 2026 | 100.00 | 100.00 | 93.10 | 95.40 | 94.71 | -5.54% | 2,551,256 |
| Jun 8, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 100.27 | -9.82% | 548,235 |