Asustor Inc. (TPEX:7801)
Taiwan · Delayed Price · Currency is TWD 107.00
-1.50 (-1.38%)
At close: Jul 20, 2026
Asustor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 108.00 | 111.50 | 107.00 | 107.00 | 107.00 | -1.38% | 11,211 |
| Jul 17, 2026 | 117.00 | 117.00 | 108.50 | 108.50 | 108.50 | -6.87% | 42,782 |
| Jul 16, 2026 | 105.00 | 116.50 | 105.00 | 116.50 | 116.50 | 10.95% | 53,889 |
| Jul 15, 2026 | 103.00 | 105.00 | 100.50 | 105.00 | 105.00 | - | 52,443 |
| Jul 14, 2026 | 109.50 | 112.50 | 102.00 | 105.00 | 105.00 | -5.83% | 47,092 |
| Jul 13, 2026 | 114.50 | 114.50 | 110.00 | 111.50 | 111.50 | -3.04% | 13,971 |
| Jul 9, 2026 | 114.00 | 115.50 | 114.00 | 115.00 | 115.00 | -0.43% | 17,645 |
| Jul 8, 2026 | 117.00 | 117.00 | 113.00 | 115.50 | 115.50 | -1.70% | 15,312 |
| Jul 7, 2026 | 120.00 | 122.50 | 114.00 | 117.50 | 117.50 | -4.47% | 61,085 |
| Jul 6, 2026 | 124.50 | 125.00 | 121.00 | 123.00 | 123.00 | -1.20% | 38,084 |
| Jul 3, 2026 | 124.00 | 125.00 | 123.00 | 124.50 | 124.50 | - | 15,775 |
| Jul 2, 2026 | 126.00 | 126.00 | 123.00 | 124.50 | 124.50 | -1.58% | 19,810 |
| Jul 1, 2026 | 128.00 | 128.00 | 125.00 | 126.50 | 126.50 | -0.39% | 12,504 |
| Jun 30, 2026 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | -0.39% | 25,884 |
| Jun 29, 2026 | 124.50 | 128.00 | 122.00 | 127.50 | 127.50 | 2.82% | 25,332 |
| Jun 26, 2026 | 128.50 | 128.50 | 122.00 | 124.00 | 124.00 | -4.25% | 37,768 |
| Jun 25, 2026 | 128.50 | 130.00 | 126.50 | 129.50 | 129.50 | 3.21% | 40,087 |
| Jun 24, 2026 | 128.50 | 133.00 | 128.00 | 131.50 | 125.48 | 0.77% | 71,132 |
| Jun 23, 2026 | 135.00 | 135.00 | 128.50 | 130.50 | 124.52 | -3.33% | 25,194 |
| Jun 22, 2026 | 140.00 | 140.00 | 132.50 | 135.00 | 128.82 | -2.53% | 26,937 |
| Jun 18, 2026 | 131.50 | 139.00 | 130.50 | 138.50 | 132.16 | 5.32% | 118,164 |
| Jun 17, 2026 | 126.50 | 131.50 | 126.50 | 131.50 | 125.48 | 3.54% | 31,729 |
| Jun 16, 2026 | 129.00 | 130.00 | 126.50 | 127.00 | 121.18 | -1.55% | 43,600 |
| Jun 15, 2026 | 130.00 | 130.00 | 128.00 | 129.00 | 123.09 | - | 23,134 |
| Jun 12, 2026 | 130.00 | 130.50 | 128.00 | 129.00 | 123.09 | -0.77% | 31,593 |
| Jun 11, 2026 | 132.00 | 132.00 | 129.00 | 130.00 | 124.05 | -1.89% | 50,195 |
| Jun 10, 2026 | 135.00 | 136.50 | 132.50 | 132.50 | 126.43 | -1.85% | 91,515 |
| Jun 9, 2026 | 132.50 | 137.50 | 131.50 | 135.00 | 128.82 | 3.05% | 87,215 |
| Jun 8, 2026 | 131.50 | 134.00 | 127.50 | 131.00 | 125.00 | -3.68% | 100,306 |
| Jun 5, 2026 | 135.00 | 137.50 | 133.50 | 136.00 | 129.77 | 1.87% | 92,930 |
| Jun 4, 2026 | 137.00 | 137.50 | 131.00 | 133.50 | 127.39 | -2.20% | 85,399 |
| Jun 3, 2026 | 136.50 | 137.50 | 134.50 | 136.50 | 130.25 | 1.11% | 106,315 |
| Jun 2, 2026 | 142.50 | 142.50 | 132.00 | 135.00 | 128.82 | -4.26% | 117,815 |
| Jun 1, 2026 | 139.00 | 142.50 | 138.50 | 141.00 | 134.54 | -1.05% | 190,085 |
| May 29, 2026 | 139.00 | 143.50 | 137.00 | 142.50 | 135.97 | 2.52% | 26,264 |
| May 28, 2026 | 146.50 | 146.50 | 131.00 | 139.00 | 132.63 | -5.12% | 179,729 |
| May 27, 2026 | 152.50 | 153.50 | 143.50 | 146.50 | 139.79 | -4.25% | 100,920 |
| May 26, 2026 | 150.00 | 156.00 | 149.00 | 153.00 | 145.99 | 2.00% | 88,424 |
| May 25, 2026 | 148.50 | 150.00 | 145.50 | 150.00 | 143.13 | 1.35% | 89,764 |
| May 22, 2026 | 144.00 | 150.00 | 143.00 | 148.00 | 141.22 | 3.50% | 198,974 |
| May 21, 2026 | 143.50 | 144.00 | 142.50 | 143.00 | 136.45 | 0.70% | 41,982 |
| May 20, 2026 | 142.00 | 145.00 | 141.00 | 142.00 | 135.50 | 0.71% | 41,020 |
| May 19, 2026 | 142.50 | 143.50 | 139.50 | 141.00 | 134.54 | -0.70% | 64,993 |
| May 18, 2026 | 135.50 | 144.00 | 135.50 | 142.00 | 135.50 | 1.79% | 54,541 |
| May 15, 2026 | 143.50 | 146.00 | 134.50 | 139.50 | 133.11 | -3.79% | 127,094 |
| May 14, 2026 | 143.00 | 147.00 | 142.50 | 145.00 | 138.36 | -0.34% | 35,856 |
| May 13, 2026 | 144.00 | 147.50 | 143.50 | 145.50 | 138.84 | -0.34% | 44,924 |
| May 12, 2026 | 151.00 | 151.00 | 142.00 | 146.00 | 139.31 | -2.34% | 214,184 |
| May 11, 2026 | 162.00 | 163.00 | 145.00 | 149.50 | 142.65 | -9.94% | 241,429 |
| May 8, 2026 | 171.50 | 171.50 | 162.50 | 166.00 | 158.40 | -4.32% | 120,606 |