Auras Technology Co., Ltd. (TPEX:3324)
Taiwan
· Delayed Price · Currency is TWD 894.00
-95.00 (-9.61%)
Mar 9, 2026, 1:30 PM CST
Auras Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 978.00 | 1,015.00 | 971.00 | 989.00 | 989.00 | 1.12% | 5,001,194 |
| Mar 5, 2026 | 1,015.00 | 1,025.00 | 978.00 | 978.00 | 978.00 | 0.62% | 7,024,743 |
| Mar 4, 2026 | 1,020.00 | 1,050.00 | 972.00 | 972.00 | 972.00 | -10.00% | 7,848,252 |
| Mar 3, 2026 | 1,150.00 | 1,180.00 | 1,070.00 | 1,080.00 | 1,080.00 | -4.42% | 8,195,983 |
| Mar 2, 2026 | 1,105.00 | 1,160.00 | 1,105.00 | 1,130.00 | 1,130.00 | -2.16% | 4,686,044 |
| Feb 26, 2026 | 1,175.00 | 1,200.00 | 1,130.00 | 1,155.00 | 1,155.00 | - | 8,995,373 |
| Feb 25, 2026 | 1,065.00 | 1,155.00 | 1,035.00 | 1,155.00 | 1,155.00 | 10.00% | 5,955,764 |
| Feb 24, 2026 | 1,025.00 | 1,065.00 | 1,010.00 | 1,050.00 | 1,050.00 | 3.45% | 4,437,243 |
| Feb 23, 2026 | 1,095.00 | 1,100.00 | 1,000.00 | 1,015.00 | 1,015.00 | -4.69% | 5,440,441 |
| Feb 11, 2026 | 1,065.00 | 1,085.00 | 1,035.00 | 1,065.00 | 1,065.00 | -1.39% | 3,160,793 |
| Feb 10, 2026 | 1,130.00 | 1,160.00 | 1,060.00 | 1,080.00 | 1,080.00 | -2.26% | 5,945,855 |
| Feb 9, 2026 | 1,100.00 | 1,120.00 | 1,085.00 | 1,105.00 | 1,105.00 | 7.28% | 7,590,224 |
| Feb 6, 2026 | 990.00 | 1,050.00 | 948.00 | 1,030.00 | 1,030.00 | 3.00% | 7,148,896 |
| Feb 5, 2026 | 1,025.00 | 1,080.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.48% | 7,762,130 |
| Feb 4, 2026 | 1,000.00 | 1,030.00 | 992.00 | 1,015.00 | 1,015.00 | 1.00% | 4,617,465 |
| Feb 3, 2026 | 966.00 | 1,020.00 | 963.00 | 1,005.00 | 1,005.00 | 7.14% | 9,064,894 |
| Feb 2, 2026 | 887.00 | 960.00 | 884.00 | 938.00 | 938.00 | 3.08% | 4,315,736 |
| Jan 30, 2026 | 935.00 | 935.00 | 901.00 | 910.00 | 910.00 | -3.19% | 2,830,739 |
| Jan 29, 2026 | 934.00 | 947.00 | 911.00 | 940.00 | 940.00 | 1.18% | 2,932,725 |
| Jan 28, 2026 | 936.00 | 949.00 | 923.00 | 929.00 | 929.00 | 0.32% | 2,277,059 |
| Jan 27, 2026 | 932.00 | 947.00 | 926.00 | 926.00 | 926.00 | -0.64% | 2,215,572 |
| Jan 26, 2026 | 933.00 | 943.00 | 917.00 | 932.00 | 932.00 | 0.22% | 2,044,924 |
| Jan 23, 2026 | 941.00 | 943.00 | 925.00 | 930.00 | 930.00 | - | 1,512,956 |
| Jan 22, 2026 | 915.00 | 940.00 | 900.00 | 930.00 | 930.00 | 3.33% | 2,574,490 |
| Jan 21, 2026 | 908.00 | 920.00 | 897.00 | 900.00 | 900.00 | -3.02% | 2,183,974 |
| Jan 20, 2026 | 912.00 | 936.00 | 912.00 | 928.00 | 928.00 | 0.87% | 1,438,577 |
| Jan 19, 2026 | 964.00 | 964.00 | 919.00 | 920.00 | 920.00 | -5.06% | 3,676,750 |
| Jan 16, 2026 | 975.00 | 980.00 | 954.00 | 969.00 | 969.00 | - | 2,255,690 |
| Jan 15, 2026 | 996.00 | 996.00 | 956.00 | 969.00 | 969.00 | -2.32% | 3,091,425 |
| Jan 14, 2026 | 955.00 | 1,010.00 | 955.00 | 992.00 | 992.00 | 4.31% | 4,991,948 |
| Jan 13, 2026 | 971.00 | 980.00 | 945.00 | 951.00 | 951.00 | -1.25% | 2,448,419 |
| Jan 12, 2026 | 976.00 | 985.00 | 961.00 | 963.00 | 963.00 | -0.21% | 2,374,703 |
| Jan 9, 2026 | 956.00 | 985.00 | 954.00 | 965.00 | 965.00 | 2.12% | 4,305,368 |
| Jan 8, 2026 | 966.00 | 987.00 | 945.00 | 945.00 | 945.00 | -3.37% | 3,946,342 |
| Jan 7, 2026 | 1,025.00 | 1,025.00 | 974.00 | 978.00 | 978.00 | -2.69% | 5,009,248 |
| Jan 6, 2026 | 1,010.00 | 1,020.00 | 995.00 | 1,005.00 | 1,005.00 | - | 2,170,453 |
| Jan 5, 2026 | 1,010.00 | 1,020.00 | 990.00 | 1,005.00 | 1,005.00 | 0.50% | 2,019,326 |
| Jan 2, 2026 | 1,025.00 | 1,030.00 | 963.00 | 1,000.00 | 1,000.00 | -0.99% | 4,531,013 |
| Dec 31, 2025 | 1,025.00 | 1,035.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.94% | 2,082,940 |
| Dec 30, 2025 | 1,015.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,030.00 | 0.98% | 1,570,967 |
| Dec 29, 2025 | 1,030.00 | 1,050.00 | 1,015.00 | 1,020.00 | 1,020.00 | - | 2,327,295 |
| Dec 26, 2025 | 1,030.00 | 1,030.00 | 1,000.00 | 1,020.00 | 1,020.00 | - | 2,290,025 |
| Dec 24, 2025 | 1,025.00 | 1,030.00 | 1,005.00 | 1,020.00 | 1,020.00 | - | 2,102,157 |
| Dec 23, 2025 | 993.00 | 1,055.00 | 989.00 | 1,020.00 | 1,020.00 | 2.93% | 6,381,128 |
| Dec 22, 2025 | 998.00 | 1,005.00 | 983.00 | 991.00 | 991.00 | 1.75% | 5,865,058 |
| Dec 19, 2025 | 910.00 | 975.00 | 906.00 | 974.00 | 974.00 | 8.83% | 8,741,552 |
| Dec 18, 2025 | 889.00 | 897.00 | 883.00 | 895.00 | 895.00 | 0.90% | 1,618,093 |
| Dec 17, 2025 | 898.00 | 904.00 | 887.00 | 887.00 | 887.00 | 0.11% | 1,820,740 |
| Dec 16, 2025 | 886.00 | 909.00 | 878.00 | 886.00 | 886.00 | -0.45% | 2,901,735 |
| Dec 15, 2025 | 898.00 | 900.00 | 885.00 | 890.00 | 890.00 | -3.05% | 3,762,090 |
| Dec 12, 2025 | 975.00 | 977.00 | 912.00 | 918.00 | 918.00 | -0.76% | 8,711,383 |
| Dec 11, 2025 | 905.00 | 926.00 | 898.00 | 925.00 | 925.00 | 3.12% | 3,143,624 |
| Dec 10, 2025 | 903.00 | 904.00 | 891.00 | 897.00 | 897.00 | -0.44% | 1,864,310 |
| Dec 9, 2025 | 906.00 | 920.00 | 897.00 | 901.00 | 901.00 | 0.78% | 3,250,337 |
| Dec 8, 2025 | 903.00 | 903.00 | 892.00 | 894.00 | 894.00 | -0.67% | 1,386,453 |
| 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 |