Ascent Development Co., Ltd. (TPE:1439)
Taiwan
· Delayed Price · Currency is TWD 26.85
-1.05 (-3.76%)
Mar 9, 2026, 1:30 PM CST
Ascent Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.70 | 27.60 | 26.60 | 26.85 | 26.85 | -3.76% | 40,125 |
| Mar 6, 2026 | 27.65 | 28.50 | 27.60 | 27.90 | 27.90 | -0.18% | 12,045 |
| Mar 5, 2026 | 28.20 | 28.70 | 27.50 | 27.95 | 27.95 | -1.41% | 67,825 |
| Mar 4, 2026 | 29.60 | 29.80 | 27.10 | 28.35 | 28.35 | -2.74% | 149,081 |
| Mar 3, 2026 | 28.75 | 29.75 | 28.75 | 29.15 | 29.15 | -0.85% | 51,100 |
| Mar 2, 2026 | 29.80 | 29.80 | 29.15 | 29.40 | 29.40 | - | 11,100 |
| Feb 26, 2026 | 29.25 | 29.45 | 28.60 | 29.40 | 29.40 | 0.34% | 61,953 |
| Feb 25, 2026 | 29.55 | 29.65 | 29.00 | 29.30 | 29.30 | -0.85% | 138,000 |
| Feb 24, 2026 | 29.55 | 30.00 | 29.20 | 29.55 | 29.55 | -2.96% | 102,102 |
| Feb 23, 2026 | 29.95 | 30.45 | 29.80 | 30.45 | 30.45 | 1.67% | 17,763 |
| Feb 11, 2026 | 29.75 | 29.95 | 29.60 | 29.95 | 29.95 | 0.67% | 109,000 |
| Feb 10, 2026 | 29.60 | 29.80 | 29.60 | 29.75 | 29.75 | -0.50% | 12,047 |
| Feb 9, 2026 | 29.90 | 29.90 | 29.55 | 29.90 | 29.90 | 0.67% | 15,706 |
| Feb 6, 2026 | 29.95 | 29.95 | 29.45 | 29.70 | 29.70 | -0.50% | 25,553 |
| Feb 5, 2026 | 29.90 | 30.00 | 29.40 | 29.85 | 29.85 | - | 20,243 |
| Feb 4, 2026 | 29.90 | 29.95 | 29.55 | 29.85 | 29.85 | -0.17% | 11,053 |
| Feb 3, 2026 | 29.85 | 29.90 | 29.65 | 29.90 | 29.90 | - | 12,005 |
| Feb 2, 2026 | 30.00 | 30.00 | 29.65 | 29.90 | 29.90 | -0.17% | 17,459 |
| Jan 30, 2026 | 29.15 | 29.95 | 29.15 | 29.95 | 29.95 | 0.67% | 11,492 |
| Jan 29, 2026 | 29.85 | 29.85 | 29.10 | 29.75 | 29.75 | - | 37,405 |
| Jan 28, 2026 | 29.85 | 29.85 | 29.45 | 29.75 | 29.75 | -0.34% | 50,200 |
| Jan 27, 2026 | 29.80 | 30.00 | 29.70 | 29.85 | 29.85 | 0.17% | 23,982 |
| Jan 26, 2026 | 29.90 | 29.90 | 29.65 | 29.80 | 29.80 | 0.17% | 15,136 |
| Jan 23, 2026 | 29.50 | 30.00 | 29.45 | 29.75 | 29.75 | - | 65,466 |
| Jan 22, 2026 | 29.90 | 30.10 | 29.70 | 29.75 | 29.75 | -0.83% | 167,200 |
| Jan 21, 2026 | 29.80 | 30.10 | 29.80 | 30.00 | 30.00 | -0.33% | 79,105 |
| Jan 20, 2026 | 30.25 | 30.25 | 30.05 | 30.10 | 30.10 | -0.50% | 36,047 |
| Jan 19, 2026 | 30.15 | 30.25 | 30.05 | 30.25 | 30.25 | 0.17% | 46,073 |
| Jan 16, 2026 | 30.50 | 30.70 | 29.80 | 30.20 | 30.20 | -0.98% | 247,467 |
| Jan 15, 2026 | 30.20 | 30.55 | 30.20 | 30.50 | 30.50 | - | 33,043 |
| Jan 14, 2026 | 30.20 | 30.50 | 30.20 | 30.50 | 30.50 | 0.83% | 62,314 |
| Jan 13, 2026 | 30.00 | 30.35 | 30.00 | 30.25 | 30.25 | 0.17% | 20,631 |
| Jan 12, 2026 | 29.65 | 30.20 | 29.65 | 30.20 | 30.20 | 0.83% | 120,178 |
| Jan 9, 2026 | 30.20 | 30.50 | 29.85 | 29.95 | 29.95 | 2.22% | 106,239 |
| Jan 8, 2026 | 29.00 | 30.00 | 29.00 | 29.30 | 29.30 | 0.69% | 187,359 |
| Jan 7, 2026 | 28.95 | 29.80 | 28.80 | 29.10 | 29.10 | 0.17% | 215,090 |
| Jan 6, 2026 | 28.45 | 29.05 | 28.40 | 29.05 | 29.05 | -0.17% | 9,942 |
| Jan 5, 2026 | 30.30 | 30.30 | 29.10 | 29.10 | 29.10 | -0.85% | 31,233 |
| Jan 2, 2026 | 29.80 | 30.20 | 29.35 | 29.35 | 29.35 | -1.84% | 36,035 |
| Dec 31, 2025 | 30.00 | 30.00 | 28.45 | 29.90 | 29.90 | 1.87% | 56,010 |
| Dec 30, 2025 | 29.70 | 29.70 | 29.35 | 29.35 | 29.35 | -1.84% | 16,289 |
| Dec 29, 2025 | 29.90 | 29.90 | 29.30 | 29.90 | 29.90 | - | 24,190 |
| Dec 26, 2025 | 29.95 | 30.00 | 29.25 | 29.90 | 29.90 | -0.66% | 23,000 |
| Dec 24, 2025 | 30.00 | 30.60 | 29.95 | 30.10 | 30.10 | 1.35% | 49,354 |
| Dec 23, 2025 | 30.00 | 30.10 | 29.70 | 29.70 | 29.70 | -1.49% | 34,406 |
| Dec 22, 2025 | 30.30 | 30.55 | 29.50 | 30.15 | 30.15 | -2.43% | 32,715 |
| Dec 19, 2025 | 30.00 | 31.40 | 29.65 | 30.90 | 30.90 | 1.31% | 142,324 |
| Dec 18, 2025 | 29.35 | 32.15 | 29.30 | 30.50 | 30.50 | 4.27% | 272,080 |
| Dec 17, 2025 | 27.55 | 29.25 | 27.10 | 29.25 | 29.25 | 8.13% | 56,638 |
| Dec 16, 2025 | 27.10 | 27.10 | 26.60 | 27.05 | 27.05 | -2.52% | 42,150 |
| Dec 15, 2025 | 27.90 | 27.90 | 27.75 | 27.75 | 27.75 | 1.28% | 4,101 |
| Dec 12, 2025 | 27.30 | 27.75 | 27.25 | 27.40 | 27.40 | 1.29% | 10,250 |
| Dec 11, 2025 | 27.10 | 27.15 | 26.95 | 27.05 | 27.05 | -0.18% | 22,201 |
| Dec 10, 2025 | 27.20 | 27.20 | 26.95 | 27.10 | 27.10 | -0.37% | 11,016 |
| Dec 9, 2025 | 27.95 | 27.95 | 27.20 | 27.20 | 27.20 | - | 121,386 |
| Dec 8, 2025 | 27.65 | 27.90 | 27.20 | 27.20 | 27.20 | 0.18% | 81,303 |
| Dec 5, 2025 | 28.25 | 28.25 | 27.00 | 27.15 | 27.15 | -0.55% | 23,966 |
| Dec 4, 2025 | 27.20 | 27.30 | 27.15 | 27.30 | 27.30 | -0.36% | 16,006 |
| Dec 3, 2025 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | 1.48% | 24,250 |
| Dec 2, 2025 | 26.60 | 27.10 | 26.60 | 27.00 | 27.00 | -0.92% | 8,000 |
| Dec 1, 2025 | 28.10 | 28.10 | 27.25 | 27.25 | 27.25 | 0.37% | 2,000 |
| Nov 28, 2025 | 27.55 | 27.60 | 27.05 | 27.15 | 27.15 | 0.37% | 10,040 |
| Nov 27, 2025 | 26.80 | 27.65 | 26.80 | 27.05 | 27.05 | 0.19% | 6,000 |
| Nov 26, 2025 | 27.05 | 27.10 | 26.80 | 27.00 | 27.00 | 0.19% | 9,002 |
| Nov 25, 2025 | 28.15 | 28.15 | 26.95 | 26.95 | 26.95 | -0.92% | 12,000 |
| Nov 24, 2025 | 26.70 | 28.15 | 26.70 | 27.20 | 27.20 | 1.87% | 24,000 |
| Nov 21, 2025 | 26.65 | 26.85 | 26.55 | 26.70 | 26.70 | -1.29% | 10,295 |
| Nov 20, 2025 | 26.45 | 27.25 | 26.45 | 27.05 | 27.05 | 1.12% | 23,000 |
| Nov 19, 2025 | 26.75 | 27.05 | 26.70 | 26.75 | 26.75 | -1.83% | 10,001 |
| Nov 18, 2025 | 26.75 | 27.25 | 26.65 | 27.25 | 27.25 | 0.93% | 30,044 |
| Nov 17, 2025 | 27.55 | 27.60 | 27.00 | 27.00 | 27.00 | -0.18% | 22,073 |
| Nov 14, 2025 | 27.65 | 27.65 | 26.90 | 27.05 | 27.05 | -1.28% | 25,012 |
| Nov 13, 2025 | 26.80 | 27.60 | 26.75 | 27.40 | 27.40 | 0.37% | 9,158 |
| Nov 12, 2025 | 28.05 | 28.05 | 27.00 | 27.30 | 27.30 | -0.18% | 28,010 |
| Nov 11, 2025 | 28.15 | 28.15 | 27.30 | 27.35 | 27.35 | 0.55% | 16,000 |
| Nov 10, 2025 | 28.25 | 28.25 | 27.10 | 27.20 | 27.20 | -0.37% | 26,254 |
| Nov 7, 2025 | 28.05 | 28.05 | 27.25 | 27.30 | 27.30 | - | 10,000 |
| Nov 6, 2025 | 27.85 | 27.85 | 27.20 | 27.30 | 27.30 | - | 32,332 |
| Nov 5, 2025 | 28.05 | 28.05 | 27.05 | 27.30 | 27.30 | -1.09% | 22,296 |
| Nov 4, 2025 | 28.65 | 28.65 | 27.60 | 27.60 | 27.60 | -0.90% | 8,007 |
| Nov 3, 2025 | 28.70 | 29.15 | 27.75 | 27.85 | 27.85 | -0.89% | 60,405 |
| Oct 31, 2025 | 28.10 | 28.25 | 27.60 | 28.10 | 28.10 | 0.54% | 33,001 |
| Oct 30, 2025 | 28.40 | 28.40 | 27.90 | 27.95 | 27.95 | -0.71% | 20,040 |
| Oct 29, 2025 | 28.10 | 28.55 | 27.80 | 28.15 | 28.15 | -2.26% | 30,000 |
| Oct 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.05% | 1,001 |
| Oct 27, 2025 | 28.25 | 28.50 | 28.10 | 28.50 | 28.50 | 1.79% | 28,656 |
| Oct 23, 2025 | 28.30 | 28.30 | 28.00 | 28.00 | 28.00 | -1.06% | 22,000 |
| Oct 22, 2025 | 28.50 | 28.50 | 28.30 | 28.30 | 28.30 | 0.35% | 3,000 |
| Oct 21, 2025 | 28.35 | 28.35 | 28.20 | 28.20 | 28.20 | 0.89% | 24,755 |
| Oct 20, 2025 | 28.55 | 28.55 | 27.70 | 27.95 | 27.95 | 0.54% | 58,139 |
| Oct 17, 2025 | 28.00 | 28.00 | 27.60 | 27.80 | 27.80 | -0.71% | 28,276 |
| Oct 16, 2025 | 28.30 | 28.30 | 27.75 | 28.00 | 28.00 | -0.18% | 24,008 |
| Oct 15, 2025 | 28.15 | 28.25 | 28.05 | 28.05 | 28.05 | -0.88% | 7,335 |
| Oct 14, 2025 | 28.15 | 28.75 | 28.10 | 28.30 | 28.30 | 0.18% | 19,000 |
| Oct 13, 2025 | 29.00 | 29.00 | 28.25 | 28.25 | 28.25 | -0.88% | 12,189 |
| Oct 9, 2025 | 28.65 | 28.65 | 28.50 | 28.50 | 28.50 | -1.72% | 34,381 |
| Oct 8, 2025 | 29.05 | 29.05 | 28.65 | 29.00 | 29.00 | - | 7,080 |
| Oct 7, 2025 | 29.25 | 29.25 | 28.65 | 29.00 | 29.00 | 1.22% | 7,000 |
| Oct 3, 2025 | 28.80 | 29.00 | 28.60 | 28.65 | 28.65 | -1.55% | 13,000 |
| Oct 2, 2025 | 29.20 | 29.20 | 28.80 | 29.10 | 29.10 | 0.17% | 16,100 |