Afastor Corporation (TPEX:6707)
Taiwan · Delayed Price · Currency is TWD 39.30
+2.20 (5.93%)
May 8, 2026, 1:53 PM CST
Afastor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 37.10 | 41.55 | 35.50 | 39.00 | 39.00 | 5.12% | 3,152,991 |
| May 7, 2026 | 31.95 | 37.20 | 31.50 | 37.10 | 37.10 | 16.12% | 2,153,532 |
| May 6, 2026 | 30.35 | 32.00 | 30.05 | 31.95 | 31.95 | 5.45% | 858,686 |
| May 5, 2026 | 30.45 | 30.50 | 29.35 | 30.30 | 30.30 | -0.49% | 313,038 |
| May 4, 2026 | 29.95 | 31.05 | 29.55 | 30.45 | 30.45 | 1.67% | 455,573 |
| Apr 30, 2026 | 31.10 | 32.60 | 29.00 | 29.95 | 29.95 | -3.70% | 662,727 |
| Apr 29, 2026 | 30.50 | 33.15 | 30.25 | 31.10 | 31.10 | 1.47% | 801,084 |
| Apr 28, 2026 | 26.35 | 33.00 | 26.35 | 30.65 | 30.65 | 16.32% | 1,571,689 |
| Apr 27, 2026 | 26.50 | 27.00 | 25.25 | 26.35 | 26.35 | -0.57% | 135,994 |
| Apr 24, 2026 | 27.20 | 27.30 | 25.45 | 26.50 | 26.50 | -2.57% | 366,388 |
| Apr 23, 2026 | 29.10 | 29.45 | 26.00 | 27.20 | 27.20 | -6.21% | 506,063 |
| Apr 22, 2026 | 28.45 | 29.60 | 27.05 | 29.00 | 29.00 | 1.93% | 1,109,222 |
| Apr 21, 2026 | 26.15 | 28.80 | 25.65 | 28.45 | 28.45 | 8.80% | 652,317 |
| Apr 20, 2026 | 26.05 | 27.20 | 25.00 | 26.15 | 26.15 | -3.15% | 443,483 |
| Apr 17, 2026 | 28.95 | 28.95 | 25.95 | 27.00 | 27.00 | -6.74% | 757,453 |
| Apr 16, 2026 | 28.50 | 29.75 | 27.45 | 28.95 | 28.95 | 1.58% | 581,788 |
| Apr 15, 2026 | 26.45 | 28.50 | 26.20 | 28.50 | 28.50 | 7.75% | 1,172,377 |
| Apr 14, 2026 | 26.00 | 26.80 | 25.45 | 26.45 | 26.45 | 1.73% | 338,652 |
| Apr 13, 2026 | 25.90 | 27.15 | 25.05 | 26.00 | 26.00 | 1.17% | 561,051 |
| Apr 10, 2026 | 25.50 | 25.70 | 24.75 | 25.70 | 25.70 | 0.78% | 159,404 |
| Apr 9, 2026 | 25.90 | 26.00 | 24.85 | 25.50 | 25.50 | -1.54% | 58,229 |
| Apr 8, 2026 | 25.10 | 26.10 | 24.80 | 25.90 | 25.90 | 3.19% | 210,653 |
| Apr 7, 2026 | 24.10 | 25.25 | 23.95 | 25.10 | 25.10 | 4.15% | 66,486 |
| Apr 2, 2026 | 25.20 | 26.25 | 23.45 | 24.10 | 24.10 | -4.37% | 213,762 |
| Apr 1, 2026 | 22.60 | 25.25 | 22.60 | 25.20 | 25.20 | 11.50% | 186,640 |
| Mar 31, 2026 | 24.65 | 24.65 | 21.90 | 22.60 | 22.60 | -8.32% | 323,957 |
| Mar 30, 2026 | 24.40 | 24.65 | 23.55 | 24.65 | 24.65 | 0.82% | 74,378 |
| Mar 27, 2026 | 25.00 | 25.00 | 23.00 | 24.45 | 24.45 | -2.20% | 321,696 |
| Mar 26, 2026 | 26.50 | 27.35 | 24.05 | 25.00 | 25.00 | -5.66% | 540,174 |
| Mar 25, 2026 | 24.95 | 26.60 | 24.85 | 26.50 | 26.50 | 6.85% | 277,235 |
| Mar 24, 2026 | 25.45 | 26.30 | 23.00 | 24.80 | 24.80 | -2.55% | 457,357 |
| Mar 23, 2026 | 26.90 | 27.85 | 24.50 | 25.45 | 25.45 | -8.62% | 781,766 |
| Mar 20, 2026 | 30.80 | 31.00 | 26.70 | 27.85 | 27.85 | -8.99% | 1,018,357 |
| Mar 19, 2026 | 31.10 | 33.15 | 29.00 | 30.60 | 30.60 | -4.37% | 1,156,665 |
| Mar 18, 2026 | 28.35 | 32.00 | 28.35 | 32.00 | 32.00 | 12.68% | 1,757,543 |
| Mar 17, 2026 | 28.95 | 30.50 | 26.65 | 28.40 | 28.40 | -1.90% | 987,564 |
| Mar 16, 2026 | 27.15 | 30.40 | 27.05 | 28.95 | 28.95 | 6.63% | 1,606,770 |
| Mar 13, 2026 | 24.00 | 27.80 | 23.90 | 27.15 | 27.15 | 13.12% | 1,626,386 |
| Mar 12, 2026 | 22.90 | 24.45 | 22.40 | 24.00 | 24.00 | 4.80% | 631,248 |
| Mar 11, 2026 | 23.45 | 24.30 | 20.45 | 22.90 | 22.90 | -4.58% | 847,627 |
| Mar 10, 2026 | 21.20 | 24.00 | 21.00 | 24.00 | 24.00 | 13.21% | 1,128,675 |
| Mar 9, 2026 | 21.05 | 21.20 | 20.45 | 21.20 | 21.20 | -4.29% | 283,024 |
| Mar 6, 2026 | 20.30 | 22.15 | 20.10 | 22.15 | 22.15 | 9.11% | 426,367 |
| Mar 5, 2026 | 19.80 | 20.35 | 19.80 | 20.30 | 20.30 | 1.50% | 202,264 |
| Mar 4, 2026 | 20.40 | 20.40 | 19.55 | 20.00 | 20.00 | -2.20% | 318,004 |
| Mar 3, 2026 | 20.35 | 20.45 | 19.60 | 20.45 | 20.45 | 0.49% | 167,415 |
| Mar 2, 2026 | 20.50 | 20.50 | 19.55 | 20.35 | 20.35 | -0.73% | 56,182 |
| Feb 26, 2026 | 20.55 | 20.55 | 20.00 | 20.50 | 20.50 | -0.24% | 184,042 |
| Feb 25, 2026 | 21.10 | 21.10 | 20.05 | 20.55 | 20.55 | -2.84% | 216,673 |
| Feb 24, 2026 | 20.50 | 21.15 | 20.45 | 21.15 | 21.15 | 1.44% | 226,527 |