Solar Applied Materials Technology Corporation (TPEX:1785)
Taiwan
· Delayed Price · Currency is TWD 68.00
+1.70 (2.56%)
Mar 9, 2026, 1:30 PM CST
TPEX:1785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 63.70 | 66.90 | 62.10 | 66.30 | 66.30 | 5.74% | 34,231,420 |
| Mar 5, 2026 | 58.70 | 62.70 | 58.70 | 62.70 | 62.70 | 10.00% | 16,397,891 |
| Mar 4, 2026 | 59.00 | 59.80 | 56.50 | 57.00 | 57.00 | -6.56% | 9,809,485 |
| Mar 3, 2026 | 62.50 | 63.40 | 60.80 | 61.00 | 61.00 | -2.56% | 6,084,230 |
| Mar 2, 2026 | 64.00 | 64.50 | 61.60 | 62.60 | 62.60 | 0.64% | 14,618,197 |
| Feb 26, 2026 | 62.10 | 63.00 | 62.10 | 62.20 | 62.20 | 0.48% | 5,715,283 |
| Feb 25, 2026 | 62.80 | 63.30 | 61.60 | 61.90 | 61.90 | -0.96% | 4,129,441 |
| Feb 24, 2026 | 62.30 | 62.60 | 61.70 | 62.50 | 62.50 | 0.32% | 3,677,180 |
| Feb 23, 2026 | 60.50 | 62.70 | 60.40 | 62.30 | 62.30 | 3.66% | 6,327,812 |
| Feb 11, 2026 | 61.00 | 61.00 | 59.90 | 60.10 | 60.10 | -0.50% | 3,580,593 |
| Feb 10, 2026 | 61.40 | 62.30 | 60.40 | 60.40 | 60.40 | 1.85% | 5,607,245 |
| Feb 9, 2026 | 59.70 | 60.40 | 59.10 | 59.30 | 59.30 | 1.72% | 4,183,855 |
| Feb 6, 2026 | 59.40 | 59.40 | 57.20 | 58.30 | 58.30 | -1.69% | 4,802,927 |
| Feb 5, 2026 | 61.00 | 61.10 | 59.30 | 59.30 | 59.30 | -3.26% | 5,740,437 |
| Feb 4, 2026 | 60.70 | 61.30 | 60.20 | 61.30 | 61.30 | 2.00% | 2,751,577 |
| Feb 3, 2026 | 62.00 | 62.00 | 59.80 | 60.10 | 60.10 | -1.31% | 6,576,899 |
| Feb 2, 2026 | 62.30 | 63.40 | 59.40 | 60.90 | 60.90 | -4.69% | 12,595,660 |
| Jan 30, 2026 | 64.80 | 65.00 | 62.30 | 63.90 | 63.90 | -2.59% | 10,467,469 |
| Jan 29, 2026 | 68.70 | 69.20 | 64.60 | 65.60 | 65.60 | -2.24% | 22,657,562 |
| Jan 28, 2026 | 66.60 | 67.70 | 65.80 | 67.10 | 67.10 | 2.60% | 15,440,003 |
| Jan 27, 2026 | 66.20 | 67.20 | 65.30 | 65.40 | 65.40 | 0.15% | 14,101,220 |
| Jan 26, 2026 | 65.70 | 67.50 | 65.00 | 65.30 | 65.30 | 1.24% | 14,487,762 |
| Jan 23, 2026 | 64.50 | 66.00 | 64.20 | 64.50 | 64.50 | 1.42% | 14,622,602 |
| Jan 22, 2026 | 63.00 | 64.20 | 62.10 | 63.60 | 63.60 | 2.25% | 13,229,981 |
| Jan 21, 2026 | 63.40 | 64.10 | 62.10 | 62.20 | 62.20 | -1.89% | 9,370,307 |
| Jan 20, 2026 | 64.20 | 64.60 | 63.30 | 63.40 | 63.40 | -0.63% | 5,885,238 |
| Jan 19, 2026 | 62.90 | 66.00 | 62.60 | 63.80 | 63.80 | 1.43% | 12,822,999 |
| Jan 16, 2026 | 64.70 | 65.30 | 62.50 | 62.90 | 62.90 | -2.02% | 11,755,430 |
| Jan 15, 2026 | 64.50 | 64.90 | 63.70 | 64.20 | 64.20 | -0.16% | 4,994,938 |
| Jan 14, 2026 | 64.80 | 66.00 | 64.20 | 64.30 | 64.30 | -0.46% | 8,770,509 |
| Jan 13, 2026 | 64.40 | 65.60 | 63.00 | 64.60 | 64.60 | 1.73% | 12,396,007 |
| Jan 12, 2026 | 64.20 | 65.50 | 63.30 | 63.50 | 63.50 | 0.63% | 7,796,673 |
| Jan 9, 2026 | 63.30 | 64.80 | 62.30 | 63.10 | 63.10 | 1.94% | 9,168,919 |
| Jan 8, 2026 | 64.40 | 64.40 | 61.70 | 61.90 | 61.90 | -4.03% | 14,061,060 |
| Jan 7, 2026 | 65.50 | 66.30 | 64.50 | 64.50 | 64.50 | -0.31% | 12,626,310 |
| Jan 6, 2026 | 65.00 | 65.40 | 64.50 | 64.70 | 64.70 | -0.15% | 7,384,642 |
| Jan 5, 2026 | 66.00 | 66.00 | 64.40 | 64.80 | 64.80 | -1.37% | 14,266,820 |
| Jan 2, 2026 | 67.00 | 67.90 | 65.10 | 65.70 | 65.70 | -1.20% | 15,053,120 |
| Dec 31, 2025 | 66.30 | 68.40 | 65.70 | 66.50 | 66.50 | 0.76% | 19,752,470 |
| Dec 30, 2025 | 65.90 | 66.10 | 63.60 | 66.00 | 66.00 | 0.76% | 16,042,770 |
| Dec 29, 2025 | 67.70 | 70.50 | 65.30 | 65.50 | 65.50 | -1.65% | 44,275,760 |
| Dec 26, 2025 | 70.50 | 70.60 | 66.50 | 66.60 | 66.60 | -4.86% | 39,395,750 |
| Dec 24, 2025 | 69.10 | 70.00 | 67.00 | 70.00 | 70.00 | 1.01% | 46,342,900 |
| Dec 23, 2025 | 64.20 | 69.30 | 64.20 | 69.30 | 69.30 | 10.00% | 44,921,100 |
| Dec 22, 2025 | 62.60 | 63.80 | 62.50 | 63.00 | 63.00 | 1.45% | 5,168,941 |
| Dec 19, 2025 | 63.50 | 64.00 | 61.90 | 62.10 | 62.10 | -0.48% | 6,022,575 |
| Dec 18, 2025 | 63.30 | 64.60 | 61.80 | 62.40 | 62.40 | -1.42% | 8,301,468 |
| Dec 17, 2025 | 61.90 | 63.60 | 61.10 | 63.30 | 63.30 | 3.26% | 8,740,425 |
| Dec 16, 2025 | 63.50 | 64.00 | 60.80 | 61.30 | 61.30 | -4.52% | 11,740,640 |
| Dec 15, 2025 | 64.30 | 66.00 | 63.30 | 64.20 | 64.20 | -0.77% | 14,350,320 |
| Dec 12, 2025 | 64.00 | 66.40 | 62.70 | 64.70 | 64.70 | 1.89% | 29,965,520 |
| Dec 11, 2025 | 64.70 | 64.80 | 63.10 | 63.50 | 63.50 | -0.47% | 17,140,120 |
| Dec 10, 2025 | 61.10 | 64.40 | 60.70 | 63.80 | 63.80 | 6.33% | 30,630,430 |
| Dec 9, 2025 | 60.10 | 61.40 | 59.60 | 60.00 | 60.00 | 1.35% | 10,381,140 |
| Dec 8, 2025 | 57.30 | 59.20 | 57.20 | 59.20 | 59.20 | 3.86% | 6,618,956 |
| Dec 5, 2025 | 57.30 | 57.70 | 56.60 | 57.00 | 57.00 | - | 2,635,475 |
| Dec 4, 2025 | 56.70 | 57.30 | 56.30 | 57.00 | 57.00 | 0.53% | 2,825,535 |
| Dec 3, 2025 | 58.30 | 58.50 | 56.20 | 56.70 | 56.70 | -1.90% | 5,263,791 |
| Dec 2, 2025 | 57.80 | 58.30 | 57.50 | 57.80 | 57.80 | 1.05% | 2,706,991 |
| Dec 1, 2025 | 58.30 | 58.70 | 57.00 | 57.20 | 57.20 | -1.04% | 3,641,801 |
| Nov 28, 2025 | 57.60 | 58.30 | 57.30 | 57.80 | 57.80 | 0.52% | 3,965,272 |
| Nov 27, 2025 | 57.70 | 58.50 | 57.30 | 57.50 | 57.50 | 0.52% | 2,960,927 |
| Nov 26, 2025 | 57.50 | 57.80 | 56.90 | 57.20 | 57.20 | 0.70% | 2,826,102 |
| Nov 25, 2025 | 57.40 | 58.30 | 56.60 | 56.80 | 56.80 | - | 3,483,770 |
| Nov 24, 2025 | 57.30 | 57.40 | 56.10 | 56.80 | 56.80 | 1.07% | 2,407,936 |
| Nov 21, 2025 | 57.80 | 58.70 | 56.00 | 56.20 | 56.20 | -4.42% | 4,791,416 |
| Nov 20, 2025 | 58.80 | 59.20 | 57.90 | 58.80 | 58.80 | 2.08% | 4,747,298 |
| Nov 19, 2025 | 58.10 | 58.50 | 57.30 | 57.60 | 57.60 | 0.35% | 3,081,715 |
| Nov 18, 2025 | 58.00 | 59.20 | 57.40 | 57.40 | 57.40 | -1.20% | 3,352,480 |
| Nov 17, 2025 | 59.80 | 59.80 | 57.20 | 58.10 | 58.10 | -1.53% | 4,869,872 |
| Nov 14, 2025 | 59.30 | 60.60 | 58.50 | 59.00 | 59.00 | -1.34% | 4,059,915 |
| Nov 13, 2025 | 60.10 | 60.40 | 59.20 | 59.80 | 59.80 | -0.66% | 3,504,757 |
| Nov 12, 2025 | 61.70 | 61.80 | 59.60 | 60.20 | 60.20 | -2.27% | 8,539,761 |
| Nov 11, 2025 | 60.50 | 63.20 | 60.00 | 61.60 | 61.60 | 2.67% | 15,156,520 |
| Nov 10, 2025 | 57.70 | 60.20 | 57.70 | 60.00 | 60.00 | 5.26% | 7,091,455 |
| Nov 7, 2025 | 56.60 | 57.70 | 56.40 | 57.00 | 57.00 | 0.18% | 3,056,812 |
| Nov 6, 2025 | 56.70 | 57.80 | 56.50 | 56.90 | 56.90 | 2.15% | 3,065,329 |
| Nov 5, 2025 | 55.60 | 56.00 | 54.50 | 55.70 | 55.70 | -1.76% | 4,712,397 |
| Nov 4, 2025 | 59.00 | 59.10 | 56.40 | 56.70 | 56.70 | -3.74% | 5,987,222 |
| Nov 3, 2025 | 59.70 | 59.90 | 58.70 | 58.90 | 58.90 | -0.67% | 2,301,211 |
| Oct 31, 2025 | 59.40 | 59.90 | 59.20 | 59.30 | 59.30 | 0.68% | 2,470,468 |
| Oct 30, 2025 | 60.20 | 60.40 | 58.70 | 58.90 | 58.90 | -2.00% | 4,826,410 |
| Oct 29, 2025 | 60.60 | 61.00 | 60.00 | 60.10 | 60.10 | -0.17% | 2,522,939 |
| Oct 28, 2025 | 60.70 | 61.00 | 59.80 | 60.20 | 60.20 | -0.82% | 4,077,905 |
| Oct 27, 2025 | 61.60 | 61.70 | 60.50 | 60.70 | 60.70 | -0.49% | 4,306,057 |
| Oct 23, 2025 | 60.60 | 61.40 | 60.10 | 61.00 | 61.00 | -0.16% | 4,410,625 |
| Oct 22, 2025 | 62.50 | 62.90 | 60.80 | 61.10 | 61.10 | -1.77% | 7,467,873 |
| Oct 21, 2025 | 63.10 | 63.40 | 62.20 | 62.20 | 62.20 | -0.80% | 5,632,789 |
| Oct 20, 2025 | 63.20 | 63.60 | 62.10 | 62.70 | 62.70 | -0.16% | 6,672,840 |
| Oct 17, 2025 | 64.00 | 64.80 | 62.60 | 62.80 | 62.80 | -1.72% | 12,543,220 |
| Oct 16, 2025 | 62.00 | 65.00 | 62.00 | 63.90 | 63.90 | 3.23% | 22,690,240 |
| Oct 15, 2025 | 60.80 | 61.90 | 60.30 | 61.90 | 61.90 | 2.65% | 6,460,664 |
| Oct 14, 2025 | 63.30 | 65.00 | 59.60 | 60.30 | 60.30 | -3.21% | 25,874,580 |
| Oct 13, 2025 | 61.80 | 62.40 | 60.80 | 62.30 | 62.30 | -1.58% | 11,012,940 |
| Oct 9, 2025 | 63.00 | 63.70 | 62.40 | 63.30 | 63.30 | 0.80% | 6,801,439 |
| Oct 8, 2025 | 62.30 | 63.40 | 61.60 | 62.80 | 62.80 | - | 5,422,813 |
| Oct 7, 2025 | 62.50 | 64.00 | 62.40 | 62.80 | 62.80 | 2.11% | 10,593,540 |
| Oct 3, 2025 | 62.10 | 62.70 | 61.10 | 61.50 | 61.50 | -0.65% | 5,412,808 |
| Oct 2, 2025 | 62.80 | 64.00 | 61.90 | 61.90 | 61.90 | -0.16% | 9,113,887 |
| Oct 1, 2025 | 62.60 | 63.10 | 61.60 | 62.00 | 62.00 | -0.48% | 7,233,405 |