Auras Technology Co., Ltd. (TPEX:3324)
Taiwan
· Delayed Price · Currency is TWD 900.00
+10.00 (1.12%)
At close: Dec 5, 2025
Auras Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 898.00 | 907.00 | 895.00 | 900.00 | 900.00 | 1.12% | 2,123,838 |
| Dec 4, 2025 | 906.00 | 908.00 | 890.00 | 890.00 | 890.00 | -1.11% | 2,380,016 |
| Dec 3, 2025 | 895.00 | 908.00 | 892.00 | 900.00 | 900.00 | 2.16% | 3,008,642 |
| Dec 2, 2025 | 893.00 | 922.00 | 881.00 | 881.00 | 881.00 | -0.56% | 4,758,081 |
| Dec 1, 2025 | 900.00 | 907.00 | 881.00 | 886.00 | 886.00 | -0.89% | 2,716,405 |
| Nov 28, 2025 | 908.00 | 908.00 | 882.00 | 894.00 | 894.00 | -0.45% | 2,627,070 |
| Nov 27, 2025 | 894.00 | 913.00 | 892.00 | 898.00 | 898.00 | 1.47% | 3,085,489 |
| Nov 26, 2025 | 887.00 | 902.00 | 880.00 | 885.00 | 885.00 | 1.03% | 2,989,415 |
| Nov 25, 2025 | 912.00 | 914.00 | 864.00 | 876.00 | 876.00 | -1.79% | 5,601,233 |
| Nov 24, 2025 | 890.00 | 894.00 | 876.00 | 892.00 | 892.00 | 1.25% | 1,862,525 |
| Nov 21, 2025 | 899.00 | 909.00 | 859.00 | 881.00 | 881.00 | -5.67% | 5,317,168 |
| Nov 20, 2025 | 974.00 | 975.00 | 927.00 | 934.00 | 934.00 | 0.97% | 3,781,840 |
| Nov 19, 2025 | 935.00 | 975.00 | 922.00 | 925.00 | 925.00 | -2.53% | 5,371,077 |
| Nov 18, 2025 | 1,000.00 | 1,020.00 | 948.00 | 949.00 | 949.00 | -7.41% | 5,332,628 |
| Nov 17, 2025 | 1,030.00 | 1,080.00 | 1,020.00 | 1,025.00 | 1,025.00 | 3.54% | 5,121,307 |
| Nov 14, 2025 | 995.00 | 1,005.00 | 977.00 | 990.00 | 990.00 | -2.46% | 3,055,109 |
| Nov 13, 2025 | 1,015.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,015.00 | - | 1,487,973 |
| Nov 12, 2025 | 1,040.00 | 1,050.00 | 1,010.00 | 1,015.00 | 1,015.00 | -2.40% | 2,559,354 |
| Nov 11, 2025 | 1,075.00 | 1,075.00 | 1,030.00 | 1,040.00 | 1,040.00 | -2.35% | 2,532,838 |
| Nov 10, 2025 | 1,065.00 | 1,085.00 | 1,025.00 | 1,065.00 | 1,065.00 | 1.91% | 2,906,805 |
| Nov 7, 2025 | 1,075.00 | 1,090.00 | 1,045.00 | 1,045.00 | 1,045.00 | -2.34% | 3,560,470 |
| Nov 6, 2025 | 1,040.00 | 1,080.00 | 1,030.00 | 1,070.00 | 1,070.00 | 4.90% | 3,413,272 |
| Nov 5, 2025 | 990.00 | 1,035.00 | 990.00 | 1,020.00 | 1,020.00 | -0.97% | 3,289,598 |
| Nov 4, 2025 | 1,105.00 | 1,110.00 | 1,030.00 | 1,030.00 | 1,030.00 | -5.94% | 3,506,896 |
| Nov 3, 2025 | 1,065.00 | 1,095.00 | 1,065.00 | 1,095.00 | 1,095.00 | 3.79% | 3,517,425 |
| Oct 31, 2025 | 1,050.00 | 1,060.00 | 1,030.00 | 1,055.00 | 1,055.00 | 2.93% | 3,666,626 |
| Oct 30, 2025 | 1,015.00 | 1,045.00 | 1,000.00 | 1,025.00 | 1,025.00 | 1.99% | 4,454,657 |
| Oct 29, 2025 | 1,060.00 | 1,065.00 | 1,005.00 | 1,005.00 | 1,005.00 | -3.37% | 4,405,773 |
| Oct 28, 2025 | 1,005.00 | 1,060.00 | 1,000.00 | 1,040.00 | 1,040.00 | 6.01% | 9,978,736 |
| Oct 27, 2025 | 1,015.00 | 1,020.00 | 981.00 | 981.00 | 981.00 | -1.80% | 4,743,855 |
| Oct 23, 2025 | 992.00 | 1,005.00 | 981.00 | 999.00 | 999.00 | 0.30% | 3,133,945 |
| Oct 22, 2025 | 985.00 | 1,025.00 | 979.00 | 996.00 | 996.00 | 0.30% | 4,800,659 |
| Oct 21, 2025 | 997.00 | 1,010.00 | 985.00 | 993.00 | 993.00 | 1.43% | 4,700,327 |
| Oct 20, 2025 | 988.00 | 1,000.00 | 974.00 | 979.00 | 979.00 | 1.14% | 4,948,119 |
| Oct 17, 2025 | 995.00 | 1,010.00 | 962.00 | 968.00 | 968.00 | -2.71% | 6,109,235 |
| Oct 16, 2025 | 1,010.00 | 1,020.00 | 975.00 | 995.00 | 995.00 | -0.10% | 9,195,782 |
| Oct 15, 2025 | 931.00 | 996.00 | 929.00 | 996.00 | 996.00 | 9.93% | 10,820,100 |
| Oct 14, 2025 | 920.00 | 965.00 | 905.00 | 906.00 | 906.00 | 0.11% | 11,515,790 |
| Oct 13, 2025 | 855.00 | 911.00 | 855.00 | 905.00 | 905.00 | -0.66% | 5,026,242 |
| Oct 9, 2025 | 918.00 | 921.00 | 895.00 | 911.00 | 911.00 | 0.77% | 4,671,878 |
| Oct 8, 2025 | 900.00 | 919.00 | 890.00 | 904.00 | 904.00 | -0.99% | 4,784,745 |
| Oct 7, 2025 | 935.00 | 946.00 | 901.00 | 913.00 | 913.00 | 2.24% | 8,129,518 |
| Oct 3, 2025 | 877.00 | 893.00 | 866.00 | 893.00 | 893.00 | 2.06% | 4,704,002 |
| Oct 2, 2025 | 863.00 | 900.00 | 863.00 | 875.00 | 875.00 | 3.92% | 7,572,392 |
| Oct 1, 2025 | 845.00 | 859.00 | 837.00 | 842.00 | 842.00 | 0.24% | 4,100,374 |
| Sep 30, 2025 | 832.00 | 857.00 | 830.00 | 840.00 | 840.00 | 3.07% | 4,095,020 |
| Sep 26, 2025 | 860.00 | 865.00 | 811.00 | 815.00 | 815.00 | -5.23% | 6,376,138 |
| Sep 25, 2025 | 865.00 | 901.00 | 860.00 | 860.00 | 860.00 | -2.16% | 5,538,013 |
| Sep 24, 2025 | 890.00 | 895.00 | 853.00 | 879.00 | 879.00 | -2.87% | 7,802,114 |
| Sep 23, 2025 | 932.00 | 950.00 | 897.00 | 905.00 | 905.00 | -1.42% | 6,934,039 |
| Sep 22, 2025 | 910.00 | 948.00 | 905.00 | 918.00 | 918.00 | 2.91% | 10,208,760 |
| Sep 19, 2025 | 911.00 | 918.00 | 890.00 | 892.00 | 892.00 | -0.56% | 9,259,582 |
| Sep 18, 2025 | 839.00 | 897.00 | 832.00 | 897.00 | 897.00 | 9.93% | 17,320,200 |
| Sep 17, 2025 | 825.00 | 827.00 | 782.00 | 816.00 | 816.00 | -1.45% | 8,118,418 |
| Sep 16, 2025 | 838.00 | 853.00 | 817.00 | 828.00 | 828.00 | -0.12% | 9,509,749 |
| Sep 15, 2025 | 800.00 | 855.00 | 800.00 | 829.00 | 829.00 | 6.15% | 16,357,280 |
| Sep 12, 2025 | 790.00 | 794.00 | 772.00 | 781.00 | 781.00 | 1.43% | 8,569,502 |
| Sep 11, 2025 | 748.00 | 794.00 | 742.00 | 770.00 | 770.00 | 6.06% | 14,063,540 |
| Sep 10, 2025 | 735.00 | 758.00 | 726.00 | 726.00 | 726.00 | 2.54% | 9,861,798 |
| Sep 9, 2025 | 720.00 | 722.00 | 707.00 | 708.00 | 708.00 | -0.28% | 4,468,735 |
| Sep 8, 2025 | 709.00 | 721.00 | 692.00 | 710.00 | 710.00 | 3.05% | 7,142,817 |
| Sep 5, 2025 | 653.00 | 692.00 | 644.00 | 689.00 | 689.00 | 7.15% | 4,800,465 |
| Sep 4, 2025 | 655.00 | 665.00 | 641.00 | 643.00 | 643.00 | -0.62% | 1,778,946 |
| Sep 3, 2025 | 648.00 | 658.00 | 642.00 | 647.00 | 647.00 | - | 1,164,142 |
| Sep 2, 2025 | 659.00 | 662.00 | 647.00 | 647.00 | 647.00 | -0.31% | 1,515,703 |
| Sep 1, 2025 | 680.00 | 680.00 | 645.00 | 649.00 | 649.00 | -5.26% | 3,407,726 |
| Aug 29, 2025 | 700.00 | 703.00 | 685.00 | 685.00 | 685.00 | -1.15% | 2,744,004 |
| Aug 28, 2025 | 706.00 | 706.00 | 692.00 | 693.00 | 693.00 | -1.42% | 1,807,152 |
| Aug 27, 2025 | 711.00 | 716.00 | 703.00 | 703.00 | 703.00 | -0.14% | 2,738,581 |
| Aug 26, 2025 | 702.00 | 710.00 | 694.00 | 704.00 | 704.00 | 0.43% | 1,609,548 |
| Aug 25, 2025 | 704.00 | 713.00 | 700.00 | 701.00 | 701.00 | 1.74% | 2,614,562 |
| Aug 22, 2025 | 701.00 | 703.00 | 687.00 | 689.00 | 689.00 | -0.86% | 2,092,761 |
| Aug 21, 2025 | 710.00 | 722.00 | 695.00 | 695.00 | 695.00 | -0.71% | 4,154,711 |
| Aug 20, 2025 | 718.00 | 723.00 | 697.00 | 700.00 | 700.00 | -3.18% | 4,565,707 |
| Aug 19, 2025 | 716.00 | 760.00 | 712.00 | 723.00 | 723.00 | 2.41% | 9,306,109 |
| Aug 18, 2025 | 696.00 | 716.00 | 694.00 | 706.00 | 706.00 | 1.15% | 4,646,798 |
| Aug 15, 2025 | 688.00 | 698.00 | 679.00 | 698.00 | 698.00 | 1.90% | 2,350,685 |
| Aug 14, 2025 | 702.00 | 702.00 | 685.00 | 685.00 | 685.00 | -0.72% | 2,377,857 |
| Aug 13, 2025 | 706.00 | 710.00 | 686.00 | 690.00 | 690.00 | -0.58% | 3,673,904 |
| Aug 12, 2025 | 710.00 | 715.00 | 692.00 | 694.00 | 694.00 | -1.70% | 3,818,949 |
| Aug 11, 2025 | 700.00 | 709.00 | 691.00 | 706.00 | 706.00 | -4.98% | 8,676,067 |
| Aug 8, 2025 | 714.00 | 755.00 | 711.00 | 743.00 | 743.00 | 5.54% | 11,288,400 |
| Aug 7, 2025 | 705.00 | 710.00 | 694.00 | 704.00 | 704.00 | 1.44% | 5,361,073 |
| Aug 6, 2025 | 673.00 | 694.00 | 671.00 | 694.00 | 694.00 | 3.74% | 4,455,215 |
| Aug 5, 2025 | 684.00 | 693.00 | 667.00 | 669.00 | 669.00 | 0.30% | 3,857,853 |
| Aug 4, 2025 | 670.00 | 679.00 | 662.00 | 667.00 | 667.00 | -0.89% | 1,796,768 |
| Aug 1, 2025 | 658.00 | 676.00 | 655.00 | 673.00 | 673.00 | -0.15% | 1,801,539 |
| Jul 31, 2025 | 649.00 | 675.00 | 648.00 | 674.00 | 674.00 | 4.82% | 4,077,386 |
| Jul 30, 2025 | 654.00 | 660.00 | 638.00 | 643.00 | 643.00 | -1.23% | 1,758,884 |
| Jul 29, 2025 | 655.00 | 656.00 | 646.00 | 651.00 | 651.00 | -0.31% | 1,394,700 |
| Jul 28, 2025 | 650.00 | 656.00 | 642.00 | 653.00 | 653.00 | 2.03% | 1,844,585 |
| Jul 25, 2025 | 650.00 | 655.00 | 640.00 | 640.00 | 640.00 | -0.47% | 2,090,778 |
| Jul 24, 2025 | 655.00 | 655.00 | 643.00 | 643.00 | 643.00 | -0.77% | 1,952,622 |
| Jul 23, 2025 | 660.00 | 663.00 | 646.00 | 648.00 | 648.00 | -0.15% | 2,138,491 |
| Jul 22, 2025 | 690.00 | 695.00 | 646.00 | 649.00 | 649.00 | -6.21% | 4,594,445 |
| Jul 21, 2025 | 712.00 | 713.00 | 684.00 | 692.00 | 692.00 | -0.72% | 5,348,684 |
| Jul 18, 2025 | 695.00 | 702.00 | 687.00 | 697.00 | 697.00 | 1.46% | 3,151,033 |
| Jul 17, 2025 | 695.00 | 702.00 | 678.00 | 687.00 | 687.00 | 0.59% | 3,583,371 |
| Jul 16, 2025 | 713.00 | 715.00 | 682.00 | 683.00 | 683.00 | -1.59% | 6,990,000 |
| Jul 15, 2025 | 640.00 | 696.00 | 633.00 | 694.00 | 694.00 | 8.44% | 8,636,836 |