Star Asia Vision Corporation (TPEX:7753)
Taiwan · Delayed Price · Currency is TWD 37.50
+0.30 (0.81%)
At close: Aug 18, 2026
Star Asia Vision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 39.70 | 39.70 | 39.15 | 39.40 | 37.89 | -1.99% | 48,853 |
| Jul 27, 2026 | 41.40 | 41.40 | 40.00 | 40.20 | 38.66 | -2.66% | 24,210 |
| Jul 24, 2026 | 41.00 | 41.30 | 40.00 | 41.30 | 39.72 | 1.23% | 17,078 |
| Jul 23, 2026 | 40.30 | 40.80 | 39.90 | 40.80 | 39.24 | 1.37% | 28,380 |
| Jul 22, 2026 | 40.15 | 40.25 | 39.90 | 40.25 | 38.71 | 0.75% | 21,013 |
| Jul 21, 2026 | 39.70 | 40.50 | 39.60 | 39.95 | 38.42 | 0.63% | 36,419 |
| Jul 20, 2026 | 40.20 | 40.20 | 39.20 | 39.70 | 38.18 | -1.24% | 37,690 |
| Jul 17, 2026 | 40.50 | 40.55 | 40.10 | 40.20 | 38.66 | -1.47% | 27,492 |
| Jul 16, 2026 | 40.90 | 41.00 | 40.60 | 40.80 | 39.24 | -1.45% | 17,305 |
| Jul 15, 2026 | 42.95 | 42.95 | 41.30 | 41.40 | 39.81 | -0.24% | 36,972 |
| Jul 14, 2026 | 42.10 | 42.10 | 40.20 | 41.50 | 39.91 | -2.24% | 30,249 |
| Jul 13, 2026 | 42.55 | 42.85 | 42.30 | 42.45 | 40.82 | -0.12% | 8,293 |
| Jul 9, 2026 | 43.00 | 43.00 | 42.25 | 42.50 | 40.87 | -0.58% | 19,078 |
| Jul 8, 2026 | 42.55 | 42.75 | 42.25 | 42.75 | 41.11 | 0.35% | 10,173 |
| Jul 7, 2026 | 44.45 | 45.80 | 42.40 | 42.60 | 40.97 | -4.70% | 76,403 |
| Jul 6, 2026 | 42.50 | 44.70 | 41.70 | 44.70 | 42.99 | 5.67% | 69,552 |
| Jul 3, 2026 | 43.15 | 43.15 | 42.25 | 42.30 | 40.68 | 0.24% | 23,527 |
| Jul 2, 2026 | 43.00 | 43.00 | 42.05 | 42.20 | 40.58 | - | 24,087 |
| Jul 1, 2026 | 42.35 | 42.35 | 42.15 | 42.20 | 40.58 | -0.35% | 18,415 |
| Jun 30, 2026 | 42.30 | 42.35 | 42.10 | 42.35 | 40.73 | 0.47% | 19,261 |
| Jun 29, 2026 | 41.90 | 43.80 | 41.70 | 42.15 | 40.54 | -0.24% | 24,109 |
| Jun 26, 2026 | 44.05 | 44.05 | 42.25 | 42.25 | 40.63 | -4.09% | 58,150 |
| Jun 25, 2026 | 46.20 | 47.75 | 44.00 | 44.05 | 42.36 | -3.40% | 126,626 |
| Jun 24, 2026 | 44.40 | 46.00 | 43.30 | 45.60 | 43.85 | 4.23% | 342,089 |
| Jun 23, 2026 | 41.30 | 45.55 | 41.00 | 43.75 | 42.07 | 5.55% | 370,013 |
| Jun 22, 2026 | 41.15 | 41.45 | 40.95 | 41.45 | 39.86 | - | 35,011 |
| Jun 18, 2026 | 41.50 | 41.95 | 40.80 | 41.45 | 39.86 | -0.36% | 46,006 |
| Jun 17, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 40.01 | -1.65% | 2,046 |
| Jun 16, 2026 | 42.15 | 42.90 | 40.20 | 42.30 | 40.68 | -0.12% | 19,653 |
| Jun 15, 2026 | 42.35 | 42.60 | 41.90 | 42.35 | 40.73 | - | 35,056 |
| Jun 12, 2026 | 41.75 | 43.90 | 41.75 | 42.35 | 40.73 | 1.80% | 75,000 |
| Jun 11, 2026 | 41.90 | 41.90 | 41.40 | 41.60 | 40.01 | -0.48% | 40,068 |
| Jun 10, 2026 | 41.90 | 42.30 | 41.50 | 41.80 | 40.20 | - | 23,214 |
| Jun 9, 2026 | 42.70 | 42.70 | 41.80 | 41.80 | 40.20 | 0.24% | 4,097 |
| Jun 8, 2026 | 40.15 | 41.85 | 40.15 | 41.70 | 40.10 | -3.81% | 19,355 |