Asustor Inc. (TPEX:7801)
Taiwan · Delayed Price · Currency is TWD 103.00
-1.50 (-1.44%)
At close: Aug 18, 2026
Asustor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 103.50 | 104.50 | 101.50 | 103.00 | 103.00 | -1.44% | 3,525 |
| Aug 17, 2026 | 102.00 | 104.50 | 101.50 | 104.50 | 104.50 | 2.45% | 30,363 |
| Aug 14, 2026 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | - | 20,661 |
| Aug 13, 2026 | 103.00 | 103.00 | 99.90 | 102.00 | 102.00 | -0.97% | 7,532 |
| Aug 12, 2026 | 103.50 | 103.50 | 99.30 | 103.00 | 103.00 | - | 31,405 |
| Aug 11, 2026 | 100.00 | 103.50 | 98.40 | 103.00 | 103.00 | -0.48% | 27,531 |
| Aug 10, 2026 | 100.50 | 103.50 | 100.00 | 103.50 | 103.50 | 2.99% | 21,210 |
| Aug 7, 2026 | 100.00 | 101.00 | 99.40 | 100.50 | 100.50 | -1.47% | 63,695 |
| Aug 6, 2026 | 103.50 | 103.50 | 100.00 | 102.00 | 102.00 | -0.49% | 8,898 |
| Aug 5, 2026 | 104.00 | 104.00 | 99.70 | 102.50 | 102.50 | -0.97% | 63,183 |
| Aug 4, 2026 | 102.00 | 104.00 | 100.50 | 103.50 | 103.50 | 1.47% | 68,337 |
| Aug 3, 2026 | 101.50 | 104.00 | 100.50 | 102.00 | 102.00 | -0.97% | 25,560 |
| Jul 31, 2026 | 102.50 | 104.00 | 101.50 | 103.00 | 103.00 | 2.49% | 15,771 |
| Jul 30, 2026 | 101.00 | 103.00 | 99.70 | 100.50 | 100.50 | -2.90% | 63,571 |
| Jul 29, 2026 | 103.00 | 105.00 | 100.00 | 103.50 | 103.50 | -3.27% | 35,577 |
| Jul 28, 2026 | 105.50 | 107.00 | 103.50 | 107.00 | 107.00 | 0.94% | 24,842 |
| Jul 27, 2026 | 105.00 | 107.00 | 104.50 | 106.00 | 106.00 | -0.47% | 23,749 |
| Jul 24, 2026 | 106.50 | 107.00 | 105.50 | 106.50 | 106.50 | -2.29% | 13,182 |
| Jul 23, 2026 | 105.50 | 109.00 | 105.00 | 109.00 | 109.00 | 1.87% | 12,566 |
| Jul 22, 2026 | 108.50 | 108.50 | 104.50 | 107.00 | 107.00 | -0.93% | 57,892 |
| Jul 21, 2026 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.93% | 20,095 |
| 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 |