ASIX Electronics Corporation (TPEX:3169)
Taiwan
· Delayed Price · Currency is TWD 104.50
-3.50 (-3.24%)
Apr 29, 2026, 9:29 AM CST
ASIX Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 106.50 | 113.00 | 106.50 | 108.00 | 108.00 | 1.41% | 1,112,945 |
| Apr 27, 2026 | 113.00 | 113.50 | 106.00 | 106.50 | 106.50 | -4.48% | 831,108 |
| Apr 24, 2026 | 108.00 | 115.50 | 108.00 | 111.50 | 111.50 | 5.69% | 2,096,076 |
| Apr 23, 2026 | 120.00 | 120.00 | 104.50 | 105.50 | 105.50 | -9.05% | 2,652,473 |
| Apr 22, 2026 | 105.50 | 116.00 | 104.50 | 116.00 | 116.00 | 9.95% | 2,556,086 |
| Apr 21, 2026 | 96.20 | 105.50 | 96.20 | 105.50 | 105.50 | 9.67% | 1,453,452 |
| Apr 20, 2026 | 95.90 | 97.20 | 95.90 | 96.20 | 96.20 | 0.84% | 183,822 |
| Apr 17, 2026 | 96.50 | 96.90 | 95.20 | 95.40 | 95.40 | -0.21% | 210,412 |
| Apr 16, 2026 | 92.00 | 96.00 | 91.80 | 95.60 | 95.60 | 4.14% | 359,120 |
| Apr 15, 2026 | 91.50 | 94.00 | 91.50 | 91.80 | 91.80 | 0.33% | 211,188 |
| Apr 14, 2026 | 91.20 | 91.90 | 90.50 | 91.50 | 91.50 | 0.55% | 201,892 |
| Apr 13, 2026 | 88.80 | 91.70 | 88.50 | 91.00 | 91.00 | 2.36% | 207,803 |
| Apr 10, 2026 | 89.60 | 90.00 | 88.50 | 88.90 | 88.90 | -0.56% | 295,231 |
| Apr 9, 2026 | 91.40 | 91.40 | 88.80 | 89.40 | 89.40 | -4.18% | 318,802 |
| Apr 8, 2026 | 91.00 | 93.50 | 91.00 | 93.30 | 93.30 | 3.78% | 141,579 |
| Apr 7, 2026 | 90.10 | 90.70 | 89.90 | 89.90 | 89.90 | 0.67% | 65,352 |
| Apr 2, 2026 | 90.80 | 91.30 | 89.10 | 89.30 | 89.30 | -1.65% | 152,970 |
| Apr 1, 2026 | 91.30 | 92.30 | 90.80 | 90.80 | 90.80 | 1.34% | 148,596 |
| Mar 31, 2026 | 92.90 | 93.00 | 89.00 | 89.60 | 89.60 | -3.97% | 247,273 |
| Mar 30, 2026 | 97.90 | 97.90 | 93.00 | 93.30 | 93.30 | -4.01% | 230,305 |
| Mar 27, 2026 | 96.70 | 97.20 | 95.40 | 97.20 | 97.20 | -0.10% | 93,895 |
| Mar 26, 2026 | 98.20 | 98.20 | 96.60 | 97.30 | 97.30 | -0.61% | 140,857 |
| Mar 25, 2026 | 99.20 | 99.80 | 97.80 | 97.90 | 97.90 | -0.10% | 82,366 |
| Mar 24, 2026 | 100.00 | 101.50 | 97.40 | 98.00 | 98.00 | -0.61% | 97,820 |
| Mar 23, 2026 | 99.50 | 100.00 | 98.10 | 98.60 | 98.60 | -1.40% | 128,307 |
| Mar 20, 2026 | 99.00 | 102.00 | 97.70 | 100.00 | 100.00 | 0.70% | 195,975 |
| Mar 19, 2026 | 100.00 | 102.00 | 99.30 | 99.30 | 99.30 | -1.19% | 152,170 |
| Mar 18, 2026 | 102.00 | 105.00 | 100.50 | 100.50 | 100.50 | -0.99% | 184,102 |
| Mar 17, 2026 | 97.30 | 102.50 | 97.20 | 101.50 | 101.50 | 5.51% | 348,651 |
| Mar 16, 2026 | 97.10 | 97.10 | 94.10 | 96.20 | 96.20 | -0.72% | 120,307 |
| Mar 13, 2026 | 98.00 | 98.10 | 96.70 | 96.90 | 96.90 | -1.42% | 88,551 |
| Mar 12, 2026 | 98.00 | 98.90 | 97.00 | 98.30 | 98.30 | 0.31% | 79,387 |
| Mar 11, 2026 | 96.50 | 98.00 | 96.50 | 98.00 | 98.00 | 4.26% | 124,428 |
| Mar 10, 2026 | 94.00 | 96.00 | 93.10 | 94.00 | 94.00 | 2.40% | 165,634 |
| Mar 9, 2026 | 94.00 | 94.00 | 90.60 | 91.80 | 91.80 | -6.13% | 263,402 |
| Mar 6, 2026 | 97.80 | 99.10 | 97.10 | 97.80 | 97.80 | -1.21% | 128,794 |
| Mar 5, 2026 | 99.30 | 100.50 | 98.80 | 99.00 | 99.00 | 2.27% | 212,653 |
| Mar 4, 2026 | 103.50 | 103.50 | 95.60 | 96.80 | 96.80 | -7.81% | 457,073 |
| Mar 3, 2026 | 101.50 | 108.50 | 101.50 | 105.00 | 105.00 | 4.48% | 850,864 |
| Mar 2, 2026 | 99.90 | 102.00 | 98.60 | 100.50 | 100.50 | -1.47% | 394,057 |
| Feb 26, 2026 | 95.50 | 104.00 | 94.70 | 102.00 | 102.00 | 7.48% | 700,254 |
| Feb 25, 2026 | 94.90 | 95.20 | 94.50 | 94.90 | 94.90 | 0.11% | 87,183 |
| Feb 24, 2026 | 95.00 | 95.50 | 94.20 | 94.80 | 94.80 | - | 125,071 |
| Feb 23, 2026 | 94.70 | 95.30 | 94.00 | 94.80 | 94.80 | 0.21% | 77,576 |
| Feb 11, 2026 | 95.10 | 96.10 | 94.50 | 94.60 | 94.60 | -1.66% | 114,023 |
| Feb 10, 2026 | 96.50 | 97.10 | 95.20 | 96.20 | 96.20 | 0.21% | 104,232 |
| Feb 9, 2026 | 96.80 | 96.80 | 95.00 | 96.00 | 96.00 | 0.42% | 87,695 |
| Feb 6, 2026 | 95.70 | 97.10 | 93.40 | 95.60 | 95.60 | -0.21% | 191,500 |
| Feb 5, 2026 | 95.00 | 97.80 | 95.00 | 95.80 | 95.80 | -0.31% | 105,153 |
| Feb 4, 2026 | 95.30 | 96.30 | 95.30 | 96.10 | 96.10 | -1.03% | 65,184 |
| Feb 3, 2026 | 96.20 | 97.20 | 94.30 | 97.10 | 97.10 | 2.21% | 112,402 |
| Feb 2, 2026 | 93.80 | 95.60 | 93.20 | 95.00 | 95.00 | -0.84% | 137,150 |
| Jan 30, 2026 | 97.10 | 97.10 | 95.10 | 95.80 | 95.80 | -2.44% | 199,131 |
| Jan 29, 2026 | 102.50 | 102.50 | 98.00 | 98.20 | 98.20 | -3.25% | 232,071 |
| Jan 28, 2026 | 102.00 | 102.50 | 99.60 | 101.50 | 101.50 | - | 233,193 |
| Jan 27, 2026 | 102.00 | 103.50 | 100.50 | 101.50 | 101.50 | 0.50% | 253,062 |
| Jan 26, 2026 | 102.00 | 106.00 | 100.00 | 101.00 | 101.00 | 0.50% | 672,388 |
| Jan 23, 2026 | 95.80 | 101.00 | 95.80 | 100.50 | 100.50 | 6.46% | 736,305 |
| Jan 22, 2026 | 96.50 | 96.50 | 94.00 | 94.40 | 94.40 | -0.42% | 121,075 |
| Jan 21, 2026 | 94.00 | 95.50 | 94.00 | 94.80 | 94.80 | 0.21% | 115,797 |
| Jan 20, 2026 | 95.30 | 95.60 | 94.60 | 94.60 | 94.60 | -0.73% | 107,578 |
| Jan 19, 2026 | 94.60 | 96.70 | 94.60 | 95.30 | 95.30 | - | 153,191 |
| Jan 16, 2026 | 97.10 | 97.60 | 95.00 | 95.30 | 95.30 | -1.24% | 127,837 |
| Jan 15, 2026 | 98.00 | 98.00 | 95.40 | 96.50 | 96.50 | -1.73% | 129,065 |
| Jan 14, 2026 | 96.50 | 98.60 | 96.40 | 98.20 | 98.20 | 2.19% | 233,396 |
| Jan 13, 2026 | 96.50 | 96.50 | 94.20 | 96.10 | 96.10 | -0.10% | 112,573 |
| Jan 12, 2026 | 95.80 | 98.90 | 95.80 | 96.20 | 96.20 | 1.05% | 135,242 |
| Jan 9, 2026 | 94.30 | 95.20 | 93.30 | 95.20 | 95.20 | 0.74% | 158,108 |
| Jan 8, 2026 | 97.60 | 97.60 | 93.10 | 94.50 | 94.50 | -5.22% | 450,984 |
| Jan 7, 2026 | 98.30 | 100.00 | 97.40 | 99.70 | 99.70 | 2.47% | 314,382 |
| Jan 6, 2026 | 96.20 | 98.10 | 96.10 | 97.30 | 97.30 | 1.35% | 128,845 |
| Jan 5, 2026 | 98.30 | 98.30 | 94.00 | 96.00 | 96.00 | -1.84% | 277,410 |
| Jan 2, 2026 | 97.70 | 98.60 | 97.50 | 97.80 | 97.80 | 0.31% | 139,042 |
| Dec 31, 2025 | 94.80 | 98.10 | 94.80 | 97.50 | 97.50 | 2.52% | 237,299 |
| Dec 30, 2025 | 96.80 | 96.80 | 94.60 | 95.10 | 95.10 | -1.76% | 96,186 |
| Dec 29, 2025 | 95.00 | 98.10 | 95.00 | 96.80 | 96.80 | 2.00% | 196,801 |
| Dec 26, 2025 | 94.30 | 95.30 | 94.30 | 94.90 | 94.90 | -0.21% | 72,275 |
| Dec 24, 2025 | 95.40 | 98.00 | 95.00 | 95.10 | 95.10 | 0.11% | 138,920 |
| Dec 23, 2025 | 94.50 | 95.20 | 94.20 | 95.00 | 95.00 | 0.42% | 77,117 |
| Dec 22, 2025 | 95.20 | 95.60 | 94.10 | 94.60 | 94.60 | 0.42% | 77,861 |
| Dec 19, 2025 | 95.70 | 97.10 | 93.50 | 94.20 | 94.20 | -0.84% | 118,172 |
| Dec 18, 2025 | 96.00 | 96.50 | 94.20 | 95.00 | 95.00 | -2.06% | 140,876 |
| Dec 17, 2025 | 95.70 | 98.50 | 95.70 | 97.00 | 97.00 | 2.65% | 224,815 |
| Dec 16, 2025 | 94.50 | 95.20 | 93.00 | 94.50 | 94.50 | -1.15% | 109,030 |
| Dec 15, 2025 | 92.10 | 96.60 | 92.10 | 95.60 | 95.60 | 1.27% | 141,941 |
| Dec 12, 2025 | 96.40 | 97.70 | 94.20 | 94.40 | 94.40 | 1.40% | 234,264 |
| Dec 11, 2025 | 94.60 | 94.60 | 91.80 | 93.10 | 93.10 | -0.53% | 98,865 |
| Dec 10, 2025 | 95.60 | 96.30 | 92.70 | 93.60 | 93.60 | 0.65% | 140,033 |
| Dec 9, 2025 | 93.30 | 93.90 | 92.50 | 93.00 | 93.00 | -0.21% | 97,114 |
| Dec 8, 2025 | 93.70 | 94.00 | 91.40 | 93.20 | 93.20 | -0.32% | 145,456 |
| Dec 5, 2025 | 95.50 | 96.90 | 93.50 | 93.50 | 93.50 | -1.27% | 118,712 |
| Dec 4, 2025 | 96.80 | 96.80 | 94.70 | 94.70 | 94.70 | -2.07% | 154,893 |
| Dec 3, 2025 | 95.20 | 98.90 | 95.00 | 96.70 | 96.70 | 3.09% | 547,597 |
| Dec 2, 2025 | 94.20 | 94.80 | 92.80 | 93.80 | 93.80 | 0.43% | 196,358 |
| Dec 1, 2025 | 90.20 | 94.60 | 90.20 | 93.40 | 93.40 | 3.78% | 226,227 |
| Nov 28, 2025 | 89.90 | 90.60 | 88.60 | 90.00 | 90.00 | 2.04% | 84,629 |
| Nov 27, 2025 | 87.60 | 89.40 | 87.60 | 88.20 | 88.20 | -0.45% | 49,434 |
| Nov 26, 2025 | 85.80 | 90.60 | 85.80 | 88.60 | 88.60 | 3.63% | 127,825 |
| Nov 25, 2025 | 85.70 | 86.10 | 85.30 | 85.50 | 85.50 | 0.23% | 78,037 |
| Nov 24, 2025 | 84.20 | 86.50 | 84.20 | 85.30 | 85.30 | 1.31% | 39,348 |