Skip to main content
Taiwan-Asia Semiconductor Corporation (TPE:2340)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
35.35
+0.10 (0.28%)
Apr 28, 2026, 1:30 PM CST

Taiwan-Asia Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202635.9536.4534.3035.3535.350.28%8,217,600
Apr 27, 202636.8537.7034.5035.2535.25-4.34%12,934,607
Apr 24, 202639.6540.0035.5536.8536.85-5.87%21,841,383
Apr 23, 202645.8045.9038.7039.1539.15-8.85%53,991,472
Apr 22, 202642.4542.9541.8042.9542.959.99%26,240,267
Apr 21, 202639.0539.0539.0539.0539.0510.00%4,177,791
Apr 20, 202632.8035.5032.8035.5035.509.91%16,774,797
Apr 17, 202634.1034.2530.8032.3032.300.16%32,717,900
Apr 16, 202629.6532.2528.9532.2532.259.88%11,175,020
Apr 15, 202629.7030.1529.2529.3529.350.34%4,306,043
Apr 14, 202629.3530.5529.2029.2529.251.92%10,511,161
Apr 13, 202628.3528.9027.6528.7028.701.59%3,694,502
Apr 10, 202629.5029.6528.1528.2528.25-5.20%5,581,238
Apr 9, 202628.7530.2528.1529.8029.802.41%13,301,176
Apr 8, 202628.1029.4028.1029.1029.105.63%7,609,875
Apr 7, 202626.0527.6526.0527.5527.557.20%4,322,199
Apr 2, 202625.5525.8025.0025.7025.701.58%1,894,852
Apr 1, 202625.0025.3524.8025.3025.304.55%1,697,971
Mar 31, 202625.1025.4524.2024.2024.20-4.54%3,148,613
Mar 30, 202626.0026.0525.2025.3525.35-5.41%3,434,831
Mar 27, 202627.3027.4026.3526.8026.80-3.60%2,924,304
Mar 26, 202628.8029.2527.8027.8027.80-1.77%3,292,417
Mar 25, 202628.9029.2528.2528.3028.300.71%2,758,709
Mar 24, 202629.0029.4027.8028.1028.10-1.06%3,031,346
Mar 23, 202628.3029.3027.7028.4028.40-1.56%3,235,785
Mar 20, 202629.2029.7028.5028.8528.851.05%3,739,440
Mar 19, 202628.5029.8028.4028.5528.55-0.87%5,715,144
Mar 18, 202629.9529.9528.0528.8028.80-2.04%7,954,952
Mar 17, 202628.7029.8028.6029.4029.402.80%8,923,883
Mar 16, 202628.0029.1027.7028.6028.605.34%10,511,160
Mar 13, 202625.9027.5025.7027.1527.152.45%3,394,570
Mar 12, 202625.5026.6525.5026.5026.503.31%2,851,800
Mar 11, 202624.8025.7024.8025.6525.654.06%1,921,644
Mar 10, 202625.1025.4024.3024.6524.650.41%1,803,022
Mar 9, 202624.2524.6024.0024.5524.55-5.39%2,242,157
Mar 6, 202625.3526.1525.1525.9525.951.76%2,094,643
Mar 5, 202624.9525.8024.8525.5025.505.15%2,860,202
Mar 4, 202625.7525.7524.2524.2524.25-7.44%3,618,457
Mar 3, 202627.2027.8526.2026.2026.20-2.60%2,658,505
Mar 2, 202626.5527.2526.3026.9026.90-2.36%2,386,466
Feb 26, 202626.9028.1026.7027.5527.552.80%3,857,027
Feb 25, 202627.8027.8026.3526.8026.80-2.55%2,987,424
Feb 24, 202626.5027.6026.3027.5027.504.76%3,916,873
Feb 23, 202624.9026.3524.9026.2526.256.49%3,421,052
Feb 11, 202624.7524.7524.2024.6524.650.61%1,319,545
Feb 10, 202624.7025.0024.4524.5024.50-0.41%1,331,964
Feb 9, 202625.1025.4524.6024.6024.60-0.20%1,348,450
Feb 6, 202625.0025.1024.4024.6524.65-3.52%1,758,496
Feb 5, 202625.3025.9025.1025.5525.55-0.20%1,301,790
Feb 4, 202625.3025.7025.1025.6025.600.99%1,504,336
Feb 3, 202625.1025.5524.8025.3525.352.84%1,847,171
Feb 2, 202625.3025.4024.3524.6524.65-3.71%2,332,253
Jan 30, 202625.8025.9525.0025.6025.60-0.78%2,977,482
Jan 29, 202627.5027.5025.7525.8025.80-5.67%5,113,801
Jan 28, 202627.7028.1027.2527.3527.35-0.55%2,070,971
Jan 27, 202628.2528.6027.4027.5027.50-2.83%2,321,770
Jan 26, 202627.4028.5027.2528.3028.303.28%2,856,402
Jan 23, 202627.8528.0027.2027.4027.40-1.26%3,293,483
Jan 22, 202629.2029.5027.6527.7527.75-3.81%5,981,021
Jan 21, 202629.1030.8028.8528.8528.85-0.69%13,666,825
Jan 20, 202628.7029.3528.2529.0529.051.40%6,570,510
Jan 19, 202628.0028.9027.7028.6528.652.87%4,828,335
Jan 16, 202628.2028.3527.5527.8527.850.18%2,593,360
Jan 15, 202628.4528.4527.4027.8027.80-1.94%2,986,168
Jan 14, 202627.4528.5027.4028.3528.354.04%5,236,805
Jan 13, 202627.8028.0026.8527.2527.25-1.80%3,200,857
Jan 12, 202627.7528.5527.4527.7527.75-0.89%4,485,435
Jan 9, 202629.2529.6527.8528.0028.00-0.18%10,358,005
Jan 8, 202628.4530.1527.6028.0528.052.19%13,564,990
Jan 7, 202626.6028.1526.4527.4527.453.20%4,623,260
Jan 6, 202626.3527.3026.3026.6026.601.72%3,049,340
Jan 5, 202626.7026.7025.7026.1526.15-0.57%3,034,927
Jan 2, 202626.2526.8026.2026.3026.300.77%1,665,009
Dec 31, 202526.6027.1026.1026.1026.10-1.32%1,779,252
Dec 30, 202526.4026.7026.0026.4526.450.19%1,029,354
Dec 29, 202526.9527.4526.3026.4026.40-0.94%1,803,783
Dec 26, 202526.7026.9526.4026.6526.650.38%1,232,881
Dec 24, 202527.4027.4026.5526.5526.55-2.03%1,585,572
Dec 23, 202527.9528.1027.0527.1027.10-2.34%1,937,741
Dec 22, 202527.2528.0027.1027.7527.752.21%2,580,533
Dec 19, 202526.8527.5026.3527.1527.152.26%1,807,740
Dec 18, 202527.5527.5526.5026.5526.55-3.28%2,603,086
Dec 17, 202527.4529.0027.4527.4527.450.73%7,029,182
Dec 16, 202528.3028.3526.9527.2527.25-2.68%3,037,741
Dec 15, 202527.6528.3027.3028.0028.001.08%4,133,578
Dec 12, 202528.0528.3027.3527.7027.700.54%3,690,638
Dec 11, 202528.0028.0027.3527.5527.55-1.08%2,724,485
Dec 10, 202527.6528.1027.2527.8527.851.27%4,518,997
Dec 9, 202527.2027.7526.7527.5027.502.23%4,901,709
Dec 8, 202526.5527.0026.4026.9026.901.51%2,403,368
Dec 5, 202526.7026.7026.2026.5026.50-0.19%1,043,448
Dec 4, 202526.5026.5526.1026.5526.550.95%1,333,706
Dec 3, 202525.5026.8025.5026.3026.303.34%2,931,608
Dec 2, 202525.6025.7025.2025.4525.450.39%1,020,161
Dec 1, 202525.5025.9525.2025.3525.35-0.59%1,109,996
Nov 28, 202524.7525.7024.7525.5025.502.82%1,979,388
Nov 27, 202524.2525.0524.2024.8024.802.27%1,677,950
Nov 26, 202524.1025.9024.0024.2524.252.97%2,804,104
Nov 25, 202523.2523.6023.0523.5523.552.84%1,738,819
Nov 24, 202523.1523.5522.8022.9022.90-1.08%1,462,411