Astro Corporation (TPEX:3064)
Taiwan
· Delayed Price · Currency is TWD 37.80
-3.05 (-7.47%)
At close: Mar 9, 2026
Astro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.30 | 39.35 | 36.80 | 37.80 | 37.80 | -7.47% | 22,528 |
| Mar 6, 2026 | 43.75 | 43.95 | 38.10 | 40.85 | 40.85 | -3.43% | 96,784 |
| Mar 5, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -9.90% | 9,695 |
| Mar 4, 2026 | 47.95 | 47.95 | 42.30 | 46.95 | 46.95 | -0.11% | 17,021 |
| Mar 3, 2026 | 47.85 | 47.85 | 44.00 | 47.00 | 47.00 | 1.62% | 5,064 |
| Mar 2, 2026 | 47.85 | 47.85 | 43.20 | 46.25 | 46.25 | -3.55% | 9,046 |
| Feb 26, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.31% | 1,944 |
| Feb 25, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.21% | 1,565 |
| Feb 24, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.21% | 1,025 |
| Feb 23, 2026 | 48.70 | 48.70 | 48.00 | 48.00 | 48.00 | -1.54% | 2,033 |
| Feb 11, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 0.93% | 1,108 |
| Feb 10, 2026 | 48.75 | 48.75 | 42.70 | 48.30 | 48.30 | 2.01% | 10,012 |
| Feb 9, 2026 | 44.50 | 47.40 | 44.50 | 47.35 | 47.35 | 5.93% | 5,236 |
| Feb 6, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -0.45% | 1,025 |
| Feb 5, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.33% | 2,300 |
| Feb 4, 2026 | 47.60 | 47.60 | 43.60 | 45.05 | 45.05 | -6.05% | 6,079 |
| Feb 3, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -0.21% | 1,001 |
| Feb 2, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.21% | 1,524 |
| Jan 30, 2026 | 48.65 | 48.65 | 45.00 | 48.15 | 48.15 | -1.13% | 4,000 |
| Jan 29, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.20% | 1,033 |
| Jan 28, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.31% | 1,035 |
| Jan 27, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 2.94% | 1,080 |
| Jan 26, 2026 | 40.80 | 47.55 | 40.80 | 47.55 | 47.55 | 6.38% | 8,015 |
| Jan 23, 2026 | 42.05 | 44.70 | 41.70 | 44.70 | 44.70 | -4.79% | 7,729 |
| Jan 21, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - | 1,000 |
| Jan 20, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 2.18% | 1,021 |
| Jan 19, 2026 | 44.80 | 45.95 | 44.80 | 45.95 | 45.95 | 2.45% | 2,248 |
| Jan 16, 2026 | 43.30 | 44.85 | 43.30 | 44.85 | 44.85 | -3.55% | 4,313 |
| Jan 15, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -2.31% | 1,867 |
| Jan 14, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.60% | 1,723 |
| Jan 12, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 1.41% | 1,339 |
| Jan 9, 2026 | 48.00 | 48.00 | 44.20 | 46.20 | 46.20 | -7.51% | 11,348 |
| Jan 5, 2026 | 50.20 | 50.20 | 49.95 | 49.95 | 49.95 | -0.89% | 3,583 |
| Dec 26, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.98% | 1,000 |
| Dec 23, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.20% | 1,000 |
| Dec 19, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3.34% | 1,143 |
| Dec 18, 2025 | 47.00 | 49.35 | 47.00 | 49.35 | 49.35 | -1.50% | 3,230 |
| Dec 17, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 2.77% | 1,697 |
| Dec 15, 2025 | 48.00 | 48.75 | 48.00 | 48.75 | 48.75 | -1.42% | 2,000 |
| Dec 12, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.10% | 2,673 |
| Dec 10, 2025 | 47.80 | 49.40 | 46.75 | 49.40 | 49.40 | -4.82% | 4,015 |
| Dec 9, 2025 | 51.40 | 53.10 | 51.40 | 51.90 | 51.90 | 4.32% | 3,190 |
| Dec 8, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.20% | 1,000 |
| Dec 5, 2025 | 49.95 | 49.95 | 47.00 | 49.85 | 49.85 | 0.20% | 6,000 |
| Dec 4, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.50% | 1,000 |
| Dec 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.50% | 1,000 |
| Dec 2, 2025 | 49.95 | 49.95 | 46.55 | 49.75 | 49.75 | -1.09% | 4,057 |
| Dec 1, 2025 | 50.20 | 50.30 | 50.20 | 50.30 | 50.30 | -0.20% | 3,494 |
| Nov 28, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.20% | 1,748 |
| Nov 27, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -0.20% | 1,000 |
| Nov 26, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 2.96% | 1,001 |
| Nov 25, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -2.00% | 1,476 |
| Nov 24, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 1.01% | 1,103 |
| Nov 21, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -1.00% | 1,500 |
| Nov 20, 2025 | 49.50 | 49.95 | 49.50 | 49.95 | 49.95 | 4.39% | 2,756 |
| Nov 19, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -0.21% | 1,200 |
| Nov 18, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -1.03% | 1,201 |
| Nov 17, 2025 | 47.05 | 48.45 | 47.05 | 48.45 | 48.45 | 6.48% | 2,059 |
| Nov 14, 2025 | 48.85 | 48.85 | 44.00 | 45.50 | 45.50 | -6.57% | 3,084 |
| Nov 13, 2025 | 48.25 | 48.70 | 48.25 | 48.70 | 48.70 | -0.41% | 2,300 |
| Nov 12, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.10% | 7,010 |
| Nov 11, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.20% | 1,465 |
| Nov 10, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 2.09% | 1,030 |
| Nov 7, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -2.04% | 1,221 |
| Nov 5, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - | 1,113 |
| Nov 3, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.41% | 1,003 |
| Oct 31, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 3.28% | 1,263 |
| Oct 30, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -5.22% | 1,000 |
| Oct 29, 2025 | 47.80 | 49.80 | 47.00 | 49.80 | 49.80 | -0.80% | 9,213 |
| Oct 28, 2025 | 50.00 | 50.20 | 50.00 | 50.20 | 50.20 | - | 2,345 |
| Oct 27, 2025 | 48.95 | 50.20 | 47.60 | 50.20 | 50.20 | 4.69% | 9,106 |
| Oct 22, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 2.68% | 1,329 |
| Oct 21, 2025 | 46.50 | 48.10 | 46.45 | 46.70 | 46.70 | 3.78% | 4,264 |
| Oct 20, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -4.26% | 1,016 |
| Oct 17, 2025 | 44.20 | 47.00 | 44.20 | 47.00 | 47.00 | 9.30% | 8,769 |
| Oct 16, 2025 | 45.75 | 45.75 | 42.00 | 43.00 | 43.00 | -6.83% | 8,873 |
| Oct 9, 2025 | 46.15 | 47.80 | 46.00 | 46.15 | 46.15 | -5.82% | 10,376 |
| Sep 24, 2025 | 48.00 | 49.00 | 47.50 | 49.00 | 49.00 | -3.92% | 3,044 |
| Sep 23, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | 2,001 |
| Sep 22, 2025 | 49.05 | 52.00 | 48.95 | 52.00 | 52.00 | 5.80% | 10,071 |
| Sep 19, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -0.20% | 1,006 |
| Sep 18, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.20% | 1,000 |
| Sep 17, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -0.20% | 1,019 |
| Sep 16, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -0.30% | 1,051 |
| Sep 15, 2025 | 49.65 | 49.65 | 49.15 | 49.60 | 49.60 | -0.30% | 4,000 |
| Sep 12, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.30% | 1,259 |
| Sep 11, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - | 1,088 |