Asustor Inc. (TPEX:7801)
Taiwan · Delayed Price · Currency is TWD 126.50
+6.50 (5.42%)
At close: Apr 17, 2026
Asustor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 121.00 | 126.50 | 117.00 | 126.50 | 126.50 | 5.42% | 273,175 |
| Apr 16, 2026 | 122.00 | 122.00 | 117.50 | 120.00 | 120.00 | 0.84% | 65,054 |
| Apr 15, 2026 | 124.00 | 124.00 | 118.00 | 119.00 | 119.00 | -3.64% | 85,446 |
| Apr 14, 2026 | 115.00 | 123.50 | 114.00 | 123.50 | 123.50 | 6.01% | 175,742 |
| Apr 13, 2026 | 112.00 | 118.50 | 108.00 | 116.50 | 116.50 | 4.48% | 84,748 |
| Apr 10, 2026 | 110.00 | 112.00 | 107.50 | 111.50 | 111.50 | 1.83% | 47,932 |
| Apr 9, 2026 | 110.50 | 110.50 | 107.00 | 109.50 | 109.50 | -0.45% | 30,456 |
| Apr 8, 2026 | 110.00 | 110.50 | 107.50 | 110.00 | 110.00 | - | 44,968 |
| Apr 7, 2026 | 110.50 | 110.50 | 107.50 | 110.00 | 110.00 | - | 51,050 |
| Apr 2, 2026 | 113.00 | 113.50 | 108.00 | 110.00 | 110.00 | -3.51% | 47,381 |
| Apr 1, 2026 | 112.00 | 114.00 | 110.50 | 114.00 | 114.00 | 2.24% | 44,189 |
| Mar 31, 2026 | 112.00 | 115.50 | 109.00 | 111.50 | 111.50 | -2.19% | 45,919 |
| Mar 30, 2026 | 113.00 | 115.50 | 111.00 | 114.00 | 114.00 | - | 26,800 |
| Mar 27, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -1.72% | 36,459 |
| Mar 26, 2026 | 113.50 | 118.00 | 112.50 | 116.00 | 116.00 | - | 58,563 |
| Mar 25, 2026 | 114.50 | 119.00 | 114.00 | 116.00 | 116.00 | - | 65,448 |
| Mar 24, 2026 | 119.50 | 120.00 | 113.50 | 116.00 | 116.00 | -1.69% | 68,541 |
| Mar 23, 2026 | 120.00 | 121.50 | 118.00 | 118.00 | 118.00 | -3.28% | 209,770 |
| Mar 20, 2026 | 124.50 | 128.50 | 117.50 | 122.00 | 122.00 | -2.01% | 242,353 |
| Mar 19, 2026 | 109.00 | 124.50 | 109.00 | 124.50 | 124.50 | 14.22% | 383,522 |
| Mar 18, 2026 | 106.00 | 110.00 | 106.00 | 109.00 | 109.00 | 0.46% | 35,415 |
| Mar 17, 2026 | 105.50 | 109.00 | 105.50 | 108.50 | 108.50 | - | 16,256 |
| Mar 16, 2026 | 106.50 | 108.50 | 106.00 | 108.50 | 108.50 | 1.40% | 29,439 |
| Mar 13, 2026 | 109.00 | 109.00 | 105.50 | 107.00 | 107.00 | - | 17,693 |
| Mar 12, 2026 | 107.00 | 110.00 | 105.50 | 107.00 | 107.00 | -1.83% | 23,315 |
| Mar 11, 2026 | 106.50 | 110.00 | 105.50 | 109.00 | 109.00 | 3.32% | 39,288 |
| Mar 10, 2026 | 105.00 | 106.50 | 105.00 | 105.50 | 105.50 | 1.44% | 17,723 |
| Mar 9, 2026 | 107.00 | 107.00 | 103.50 | 104.00 | 104.00 | -5.45% | 40,562 |
| Mar 6, 2026 | 110.50 | 110.50 | 107.50 | 110.00 | 110.00 | 0.92% | 9,458 |
| Mar 5, 2026 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | - | 31,162 |
| Mar 4, 2026 | 105.50 | 109.50 | 105.00 | 109.00 | 109.00 | -0.91% | 35,370 |
| Mar 3, 2026 | 112.50 | 112.50 | 107.00 | 110.00 | 110.00 | -2.65% | 79,153 |
| Mar 2, 2026 | 112.00 | 115.00 | 111.00 | 113.00 | 113.00 | -1.74% | 38,606 |
| Feb 26, 2026 | 114.00 | 119.50 | 112.50 | 115.00 | 115.00 | 1.32% | 206,673 |
| Feb 25, 2026 | 104.00 | 113.50 | 103.00 | 113.50 | 113.50 | 9.66% | 175,736 |
| Feb 24, 2026 | 102.00 | 104.00 | 102.00 | 103.50 | 103.50 | 0.98% | 11,288 |
| Feb 23, 2026 | 102.00 | 104.00 | 102.00 | 102.50 | 102.50 | -0.49% | 2,954 |
| Feb 11, 2026 | 103.00 | 106.00 | 102.00 | 103.00 | 103.00 | -0.96% | 34,343 |
| Feb 10, 2026 | 101.50 | 106.00 | 101.50 | 104.00 | 104.00 | 3.48% | 50,878 |
| Feb 9, 2026 | 104.00 | 104.00 | 100.50 | 100.50 | 100.50 | -1.95% | 4,592 |
| Feb 6, 2026 | 104.50 | 104.50 | 100.00 | 102.50 | 102.50 | - | 32,657 |
| Feb 5, 2026 | 104.50 | 104.50 | 102.00 | 102.50 | 102.50 | -1.91% | 22,457 |
| Feb 4, 2026 | 105.50 | 106.00 | 104.00 | 104.50 | 104.50 | -0.48% | 9,616 |
| Feb 3, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 7,510 |
| Feb 2, 2026 | 104.50 | 105.00 | 102.50 | 105.00 | 105.00 | 0.48% | 7,821 |
| Jan 30, 2026 | 105.00 | 105.00 | 102.50 | 104.50 | 104.50 | 1.95% | 10,829 |
| Jan 29, 2026 | 106.50 | 106.50 | 102.50 | 102.50 | 102.50 | -2.84% | 38,363 |
| Jan 28, 2026 | 106.50 | 107.50 | 104.00 | 105.50 | 105.50 | -0.47% | 11,335 |
| Jan 27, 2026 | 106.00 | 106.00 | 103.50 | 106.00 | 106.00 | 0.47% | 35,597 |
| Jan 26, 2026 | 105.50 | 105.50 | 104.50 | 105.50 | 105.50 | - | 12,534 |