Star Asia Vision Corporation (TPEX:7753)
Taiwan · Delayed Price · Currency is TWD 35.70
+0.20 (0.56%)
At close: Oct 8, 2026
Star Asia Vision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 35.35 | 35.75 | 35.35 | 35.70 | 35.70 | 0.56% | 10,095 |
| Oct 7, 2026 | 35.70 | 35.70 | 35.45 | 35.50 | 35.50 | -0.56% | 11,464 |
| Oct 6, 2026 | 35.90 | 35.90 | 35.60 | 35.70 | 35.70 | 0.14% | 17,120 |
| Oct 5, 2026 | 35.75 | 35.85 | 35.35 | 35.65 | 35.65 | -0.14% | 50,844 |
| Oct 2, 2026 | 35.70 | 35.90 | 35.50 | 35.70 | 35.70 | - | 38,109 |
| Oct 1, 2026 | 35.30 | 36.00 | 35.25 | 35.70 | 35.70 | 0.28% | 16,038 |
| Sep 30, 2026 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | - | 18,064 |
| Sep 29, 2026 | 35.75 | 35.90 | 35.40 | 35.60 | 35.60 | 0.85% | 21,068 |
| Sep 24, 2026 | 35.40 | 35.40 | 35.30 | 35.30 | 35.30 | -0.56% | 4,012 |
| Sep 23, 2026 | 35.75 | 35.80 | 35.35 | 35.50 | 35.50 | -0.98% | 11,009 |
| Sep 22, 2026 | 35.45 | 35.90 | 35.45 | 35.85 | 35.85 | 0.99% | 6,003 |
| Sep 21, 2026 | 35.60 | 35.95 | 35.35 | 35.50 | 35.50 | -1.25% | 29,028 |
| Sep 18, 2026 | 35.50 | 36.10 | 35.40 | 35.95 | 35.95 | 0.70% | 13,113 |
| Sep 17, 2026 | 35.80 | 35.90 | 35.70 | 35.70 | 35.70 | -0.14% | 15,305 |
| Sep 16, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.42% | 2,107 |
| Sep 15, 2026 | 35.70 | 35.75 | 35.60 | 35.60 | 35.60 | -1.11% | 13,764 |
| Sep 14, 2026 | 36.55 | 36.55 | 36.00 | 36.00 | 36.00 | -0.55% | 15,185 |
| Sep 11, 2026 | 36.00 | 36.35 | 35.85 | 36.20 | 36.20 | -0.69% | 15,168 |
| Sep 10, 2026 | 36.20 | 36.50 | 36.00 | 36.45 | 36.45 | -0.55% | 25,866 |
| Sep 9, 2026 | 36.60 | 36.65 | 36.60 | 36.65 | 36.65 | 0.41% | 4,677 |
| Sep 8, 2026 | 36.55 | 36.80 | 36.50 | 36.50 | 36.50 | 0.55% | 12,306 |
| Sep 7, 2026 | 36.25 | 36.85 | 36.10 | 36.30 | 36.30 | -0.55% | 13,526 |
| Sep 4, 2026 | 36.25 | 36.50 | 36.25 | 36.50 | 36.50 | 0.55% | 6,000 |
| Sep 3, 2026 | 36.35 | 36.80 | 36.20 | 36.30 | 36.30 | -0.14% | 25,033 |
| Sep 2, 2026 | 36.40 | 36.40 | 36.25 | 36.35 | 36.35 | -0.55% | 9,204 |
| Sep 1, 2026 | 36.45 | 36.80 | 36.45 | 36.55 | 36.55 | 0.69% | 6,251 |
| Aug 31, 2026 | 37.65 | 37.95 | 36.00 | 36.30 | 36.30 | -2.02% | 107,000 |
| Aug 28, 2026 | 37.10 | 37.40 | 37.05 | 37.05 | 37.05 | -0.40% | 19,151 |
| Aug 27, 2026 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | -0.13% | 10,012 |
| Aug 26, 2026 | 37.20 | 37.60 | 37.20 | 37.25 | 37.25 | -0.13% | 20,172 |
| Aug 25, 2026 | 38.15 | 38.15 | 37.15 | 37.30 | 37.30 | -0.27% | 12,133 |
| Aug 24, 2026 | 37.50 | 37.70 | 37.20 | 37.40 | 37.40 | -0.80% | 18,027 |
| Aug 21, 2026 | 37.75 | 37.75 | 37.35 | 37.70 | 37.70 | -0.53% | 12,000 |
| Aug 20, 2026 | 38.15 | 38.20 | 37.25 | 37.90 | 37.90 | 1.61% | 13,175 |
| Aug 19, 2026 | 37.30 | 37.55 | 37.30 | 37.30 | 37.30 | -0.53% | 7,000 |
| Aug 18, 2026 | 37.20 | 37.85 | 36.95 | 37.50 | 37.50 | 0.81% | 16,261 |
| Aug 17, 2026 | 36.20 | 37.95 | 36.20 | 37.20 | 37.20 | -0.80% | 15,025 |
| Aug 14, 2026 | 37.60 | 38.20 | 37.50 | 37.50 | 37.50 | - | 23,366 |
| Aug 13, 2026 | 37.75 | 37.75 | 37.50 | 37.50 | 37.50 | -1.19% | 5,120 |
| Aug 12, 2026 | 38.10 | 38.10 | 37.95 | 37.95 | 37.95 | 0.40% | 17,048 |
| Aug 11, 2026 | 37.60 | 38.60 | 37.60 | 37.80 | 37.80 | -0.13% | 11,372 |
| Aug 10, 2026 | 37.50 | 37.85 | 37.25 | 37.85 | 37.85 | 0.66% | 9,140 |
| Aug 7, 2026 | 38.00 | 38.30 | 37.60 | 37.60 | 37.60 | -1.18% | 29,538 |
| Aug 6, 2026 | 36.90 | 38.05 | 36.80 | 38.05 | 38.05 | 2.28% | 15,259 |
| Aug 5, 2026 | 37.60 | 37.60 | 37.15 | 37.20 | 37.20 | -1.59% | 20,233 |
| Aug 4, 2026 | 38.00 | 38.45 | 37.55 | 37.80 | 37.80 | -1.69% | 8,040 |
| Aug 3, 2026 | 37.00 | 39.45 | 37.00 | 38.45 | 38.45 | 2.95% | 19,168 |
| Jul 31, 2026 | 36.60 | 37.35 | 36.60 | 37.35 | 37.35 | 4.48% | 11,838 |
| Jul 30, 2026 | 37.35 | 37.35 | 35.65 | 35.75 | 35.75 | -4.28% | 43,351 |
| Jul 29, 2026 | 38.25 | 39.35 | 36.05 | 37.35 | 37.35 | -1.43% | 54,252 |