Solar Applied Materials Technology Corporation (TPEX:1785)
Taiwan
· Delayed Price · Currency is TWD 163.50
+14.50 (9.73%)
Apr 28, 2026, 1:30 PM CST
TPEX:1785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 154.50 | 163.50 | 152.00 | 163.50 | - | 9.73% | 12,027,324 |
| Apr 27, 2026 | 152.00 | 153.00 | 141.00 | 149.00 | 149.00 | 2.05% | 7,565,183 |
| Apr 24, 2026 | 148.00 | 148.00 | 131.50 | 146.00 | 146.00 | 1.04% | 11,282,719 |
| Apr 23, 2026 | 155.00 | 155.00 | 141.00 | 144.50 | 144.50 | -7.67% | 15,568,650 |
| Apr 22, 2026 | 155.50 | 161.50 | 155.50 | 156.50 | 156.50 | 0.97% | 7,909,579 |
| Apr 21, 2026 | 158.00 | 159.00 | 150.50 | 155.00 | 155.00 | 0.98% | 8,291,563 |
| Apr 20, 2026 | 156.50 | 160.50 | 150.00 | 153.50 | 153.50 | -1.60% | 15,846,483 |
| Apr 17, 2026 | 139.00 | 156.00 | 139.00 | 156.00 | 156.00 | 9.86% | 14,575,800 |
| Apr 16, 2026 | 138.00 | 145.50 | 135.00 | 142.00 | 142.00 | 1.43% | 12,357,570 |
| Apr 15, 2026 | 135.00 | 142.00 | 126.50 | 140.00 | 140.00 | 0.36% | 85,572,110 |
| Apr 14, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 9.84% | 4,084,358 |
| Apr 13, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 9.96% | 4,330,936 |
| Apr 10, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 10.00% | 7,419,167 |
| Apr 9, 2026 | 95.10 | 105.00 | 93.50 | 105.00 | 105.00 | 9.95% | 44,342,650 |
| Apr 8, 2026 | 93.50 | 98.60 | 92.00 | 95.50 | 95.50 | 6.35% | 38,619,490 |
| Apr 7, 2026 | 89.00 | 93.50 | 88.60 | 89.80 | 89.80 | 1.93% | 19,235,260 |
| Apr 2, 2026 | 91.00 | 93.00 | 88.00 | 88.10 | 88.10 | -4.13% | 28,223,940 |
| Apr 1, 2026 | 95.90 | 96.00 | 90.70 | 91.90 | 91.90 | 2.68% | 34,933,620 |
| Mar 31, 2026 | 90.50 | 95.50 | 87.10 | 89.50 | 89.50 | -1.97% | 58,632,870 |
| Mar 30, 2026 | 96.80 | 98.50 | 90.00 | 91.30 | 91.30 | -5.29% | 77,974,110 |
| Mar 27, 2026 | 90.10 | 96.40 | 89.80 | 96.40 | 96.40 | 9.92% | 49,805,710 |
| Mar 26, 2026 | 94.00 | 97.00 | 87.60 | 87.70 | 87.70 | -4.47% | 37,430,830 |
| Mar 25, 2026 | 95.00 | 95.80 | 91.30 | 91.80 | 91.80 | 2.57% | 25,088,310 |
| Mar 24, 2026 | 97.60 | 99.80 | 89.50 | 89.50 | 89.50 | -1.43% | 51,997,470 |
| Mar 23, 2026 | 91.80 | 98.80 | 90.80 | 90.80 | 90.80 | -5.02% | 21,791,890 |
| Mar 20, 2026 | 104.50 | 107.00 | 94.70 | 95.60 | 95.60 | -5.81% | 36,205,480 |
| Mar 19, 2026 | 96.60 | 104.50 | 95.50 | 101.50 | 101.50 | 1.91% | 60,503,780 |
| Mar 18, 2026 | 99.60 | 99.60 | 96.30 | 99.60 | 99.60 | 9.93% | 17,841,330 |
| Mar 17, 2026 | 89.80 | 90.60 | 89.80 | 90.60 | 90.60 | 9.95% | 12,399,880 |
| Mar 16, 2026 | 82.50 | 85.00 | 78.10 | 82.40 | 82.40 | 0.49% | 39,088,130 |
| Mar 13, 2026 | 82.10 | 84.00 | 79.90 | 82.00 | 82.00 | -1.80% | 38,514,390 |
| Mar 12, 2026 | 79.80 | 85.40 | 79.40 | 83.50 | 83.50 | 4.64% | 68,544,000 |
| Mar 11, 2026 | 75.00 | 81.20 | 71.40 | 79.80 | 79.80 | 7.84% | 91,735,150 |
| Mar 10, 2026 | 69.80 | 74.80 | 68.00 | 74.00 | 74.00 | 8.82% | 82,164,940 |
| Mar 9, 2026 | 63.00 | 69.80 | 62.30 | 68.00 | 68.00 | 2.56% | 48,824,000 |
| 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% | 16,397,890 |
| 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% | 14,618,190 |
| 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% | 10,467,460 |
| Jan 29, 2026 | 68.70 | 69.20 | 64.60 | 65.60 | 65.60 | -2.24% | 22,657,560 |
| Jan 28, 2026 | 66.60 | 67.70 | 65.80 | 67.10 | 67.10 | 2.60% | 15,440,000 |
| 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% | 14,487,760 |
| Jan 23, 2026 | 64.50 | 66.00 | 64.20 | 64.50 | 64.50 | 1.42% | 14,622,600 |
| Jan 22, 2026 | 63.00 | 64.20 | 62.10 | 63.60 | 63.60 | 2.25% | 13,229,980 |
| 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% | 12,822,990 |
| 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% | 12,396,000 |
| 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 |