ASolid Technology Co., Ltd. (TPEX:6485)
Taiwan
· Delayed Price · Currency is TWD 69.80
-0.20 (-0.29%)
At close: Dec 5, 2025
ASolid Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.50 | 70.60 | 68.90 | 69.80 | 69.80 | -0.29% | 380,929 |
| Dec 4, 2025 | 68.70 | 70.20 | 67.70 | 70.00 | 70.00 | 2.79% | 466,319 |
| Dec 3, 2025 | 69.10 | 71.20 | 68.10 | 68.10 | 68.10 | - | 523,160 |
| Dec 2, 2025 | 69.50 | 69.90 | 67.10 | 68.10 | 68.10 | -1.30% | 336,299 |
| Dec 1, 2025 | 68.20 | 69.10 | 67.00 | 69.00 | 69.00 | 1.62% | 326,016 |
| Nov 28, 2025 | 69.90 | 70.80 | 67.90 | 67.90 | 67.90 | -0.59% | 659,259 |
| Nov 27, 2025 | 66.80 | 68.30 | 66.40 | 68.30 | 68.30 | 3.64% | 348,307 |
| Nov 26, 2025 | 69.00 | 69.00 | 65.90 | 65.90 | 65.90 | -3.65% | 424,039 |
| Nov 25, 2025 | 69.00 | 69.60 | 68.00 | 68.40 | 68.40 | 3.79% | 617,729 |
| Nov 24, 2025 | 66.70 | 67.00 | 65.40 | 65.90 | 65.90 | 0.30% | 422,242 |
| Nov 21, 2025 | 68.90 | 69.00 | 64.40 | 65.70 | 65.70 | -6.81% | 803,574 |
| Nov 20, 2025 | 71.90 | 72.80 | 68.90 | 70.50 | 70.50 | 1.88% | 637,773 |
| Nov 19, 2025 | 71.00 | 73.00 | 69.20 | 69.20 | 69.20 | -2.54% | 615,507 |
| Nov 18, 2025 | 75.00 | 76.20 | 70.70 | 71.00 | 71.00 | -6.58% | 1,032,683 |
| Nov 17, 2025 | 79.00 | 79.90 | 75.40 | 76.00 | 76.00 | -1.17% | 1,172,490 |
| Nov 14, 2025 | 78.60 | 80.70 | 76.60 | 76.90 | 76.90 | -5.41% | 1,705,154 |
| Nov 13, 2025 | 82.60 | 84.80 | 80.10 | 81.30 | 81.30 | -1.57% | 2,938,794 |
| Nov 12, 2025 | 79.80 | 85.00 | 78.60 | 82.60 | 82.60 | 0.49% | 3,208,827 |
| Nov 11, 2025 | 80.40 | 86.00 | 80.40 | 82.20 | 82.20 | 4.71% | 6,748,403 |
| Nov 10, 2025 | 75.00 | 78.50 | 74.60 | 78.50 | 78.50 | 9.94% | 2,798,868 |
| Nov 7, 2025 | 71.80 | 72.60 | 70.50 | 71.40 | 71.40 | -1.65% | 515,790 |
| Nov 6, 2025 | 73.50 | 73.90 | 71.60 | 72.60 | 72.60 | 2.98% | 1,207,555 |
| Nov 5, 2025 | 67.90 | 72.70 | 67.90 | 70.50 | 70.50 | -2.08% | 1,205,401 |
| Nov 4, 2025 | 79.90 | 80.00 | 71.80 | 72.00 | 72.00 | -8.51% | 2,060,282 |
| Nov 3, 2025 | 78.00 | 79.50 | 76.40 | 78.70 | 78.70 | 0.13% | 1,269,494 |
| Oct 31, 2025 | 79.20 | 79.30 | 76.60 | 78.60 | 78.60 | -1.87% | 1,745,171 |
| Oct 30, 2025 | 76.50 | 83.90 | 76.50 | 80.10 | 80.10 | 4.98% | 6,826,844 |
| Oct 29, 2025 | 78.00 | 78.80 | 76.20 | 76.30 | 76.30 | -2.55% | 1,063,226 |
| Oct 28, 2025 | 82.00 | 83.10 | 78.30 | 78.30 | 78.30 | -4.40% | 1,919,454 |
| Oct 27, 2025 | 85.00 | 86.70 | 81.90 | 81.90 | 81.90 | 3.02% | 4,091,497 |
| Oct 23, 2025 | 77.80 | 81.40 | 76.80 | 79.50 | 79.50 | 2.19% | 2,305,318 |
| Oct 22, 2025 | 78.70 | 78.70 | 76.00 | 77.80 | 77.80 | -1.14% | 1,580,198 |
| Oct 21, 2025 | 80.40 | 80.60 | 78.60 | 78.70 | 78.70 | -4.02% | 2,224,633 |
| Oct 20, 2025 | 84.50 | 86.30 | 79.00 | 82.00 | 82.00 | -2.03% | 5,370,501 |
| Oct 17, 2025 | 84.60 | 86.50 | 82.50 | 83.70 | 83.70 | -2.67% | 3,618,144 |
| Oct 16, 2025 | 86.00 | 90.20 | 83.80 | 86.00 | 86.00 | 1.53% | 11,989,990 |
| Oct 15, 2025 | 79.00 | 86.20 | 78.70 | 84.70 | 84.70 | 8.04% | 12,147,160 |
| Oct 14, 2025 | 83.20 | 88.80 | 78.40 | 78.40 | 78.40 | -2.97% | 17,163,840 |
| Oct 13, 2025 | 73.50 | 80.80 | 73.00 | 80.80 | 80.80 | 9.93% | 12,815,210 |
| Oct 9, 2025 | 68.70 | 73.50 | 66.40 | 73.50 | 73.50 | 9.87% | 2,563,003 |
| Oct 8, 2025 | 67.90 | 69.00 | 66.70 | 66.90 | 66.90 | -3.32% | 1,047,381 |
| Oct 7, 2025 | 64.30 | 69.80 | 64.10 | 69.20 | 69.20 | 8.46% | 2,136,038 |
| Oct 3, 2025 | 64.10 | 64.70 | 63.10 | 63.80 | 63.80 | -0.78% | 449,885 |
| Oct 2, 2025 | 66.90 | 68.00 | 63.90 | 64.30 | 64.30 | 0.47% | 1,939,350 |
| Oct 1, 2025 | 65.20 | 65.20 | 62.90 | 64.00 | 64.00 | -0.78% | 486,272 |
| Sep 30, 2025 | 64.90 | 67.00 | 62.80 | 64.50 | 64.50 | 3.04% | 1,311,501 |
| Sep 26, 2025 | 63.10 | 63.40 | 60.20 | 62.60 | 62.60 | -1.42% | 850,668 |
| Sep 25, 2025 | 64.70 | 65.70 | 63.40 | 63.50 | 63.50 | -1.85% | 742,821 |
| Sep 24, 2025 | 67.60 | 67.70 | 64.70 | 64.70 | 64.70 | -1.82% | 1,265,522 |
| Sep 23, 2025 | 68.10 | 68.80 | 64.70 | 65.90 | 65.90 | -2.80% | 2,180,789 |
| Sep 22, 2025 | 70.10 | 73.30 | 67.60 | 67.80 | 67.80 | -5.04% | 2,881,873 |
| Sep 19, 2025 | 78.50 | 78.70 | 71.10 | 71.40 | 71.40 | -3.38% | 6,156,284 |
| Sep 18, 2025 | 69.00 | 73.90 | 68.10 | 73.90 | 73.90 | 9.97% | 3,801,594 |
| Sep 17, 2025 | 66.90 | 69.60 | 65.80 | 67.20 | 67.20 | -1.75% | 2,815,395 |
| Sep 16, 2025 | 64.80 | 68.90 | 63.40 | 68.40 | 68.40 | 8.74% | 6,053,287 |
| Sep 15, 2025 | 62.10 | 62.90 | 61.30 | 62.90 | 62.90 | 9.97% | 4,233,899 |
| Sep 12, 2025 | 54.80 | 58.00 | 54.80 | 57.20 | 57.20 | 6.32% | 737,106 |
| Sep 11, 2025 | 55.40 | 56.50 | 53.70 | 53.80 | 53.80 | -1.82% | 274,230 |
| Sep 10, 2025 | 55.30 | 56.00 | 54.60 | 54.80 | 54.80 | -0.54% | 203,953 |
| Sep 9, 2025 | 56.00 | 56.00 | 55.10 | 55.10 | 55.10 | -1.08% | 200,264 |
| Sep 8, 2025 | 57.30 | 58.60 | 55.40 | 55.70 | 55.70 | -0.18% | 663,364 |
| Sep 5, 2025 | 52.80 | 56.90 | 52.10 | 55.80 | 55.80 | 7.10% | 737,699 |
| Sep 4, 2025 | 51.70 | 53.10 | 51.70 | 52.10 | 52.10 | 1.36% | 97,352 |
| Sep 3, 2025 | 51.10 | 52.40 | 51.10 | 51.40 | 51.40 | 0.78% | 57,298 |
| Sep 2, 2025 | 51.80 | 51.80 | 50.60 | 51.00 | 51.00 | -0.78% | 48,666 |
| Sep 1, 2025 | 52.70 | 53.00 | 50.70 | 51.40 | 51.40 | -2.47% | 152,252 |
| Aug 29, 2025 | 53.40 | 54.30 | 52.60 | 52.70 | 52.70 | 0.19% | 183,641 |
| Aug 28, 2025 | 53.00 | 53.80 | 52.50 | 52.60 | 52.60 | -1.50% | 80,647 |
| Aug 27, 2025 | 53.30 | 54.00 | 53.30 | 53.40 | 53.40 | 0.75% | 106,868 |
| Aug 26, 2025 | 52.30 | 53.40 | 52.10 | 53.00 | 53.00 | 1.92% | 116,210 |
| Aug 25, 2025 | 51.50 | 53.30 | 51.50 | 52.00 | 52.00 | 2.97% | 155,530 |
| Aug 22, 2025 | 51.20 | 51.20 | 50.50 | 50.50 | 50.50 | -1.37% | 38,609 |
| Aug 21, 2025 | 50.00 | 51.60 | 50.00 | 51.20 | 51.20 | 2.40% | 108,296 |
| Aug 20, 2025 | 51.20 | 51.50 | 49.70 | 50.00 | 50.00 | -3.47% | 274,165 |
| Aug 19, 2025 | 52.30 | 52.80 | 51.70 | 51.80 | 51.80 | -1.71% | 141,998 |
| Aug 18, 2025 | 52.50 | 53.20 | 52.20 | 52.70 | 52.70 | -0.57% | 98,538 |
| Aug 15, 2025 | 54.20 | 54.20 | 52.10 | 53.00 | 53.00 | -0.38% | 152,856 |
| Aug 14, 2025 | 53.10 | 54.00 | 53.10 | 53.20 | 53.20 | 0.19% | 98,356 |
| Aug 13, 2025 | 54.60 | 54.80 | 53.00 | 53.10 | 53.10 | -0.56% | 146,846 |
| Aug 12, 2025 | 53.90 | 55.10 | 53.40 | 53.40 | 53.40 | 0.75% | 139,697 |
| Aug 11, 2025 | 53.60 | 54.80 | 52.80 | 53.00 | 53.00 | -0.75% | 110,269 |
| Aug 8, 2025 | 53.60 | 54.50 | 53.30 | 53.40 | 53.40 | 1.14% | 167,529 |
| Aug 7, 2025 | 53.90 | 53.90 | 52.50 | 52.80 | 52.80 | 0.76% | 34,781 |
| Aug 6, 2025 | 53.30 | 53.80 | 52.30 | 52.40 | 52.40 | -1.13% | 93,293 |
| Aug 5, 2025 | 53.90 | 53.90 | 52.80 | 53.00 | 53.00 | 0.38% | 35,233 |
| Aug 4, 2025 | 51.40 | 53.90 | 51.30 | 52.80 | 52.80 | 1.73% | 101,549 |
| Aug 1, 2025 | 50.60 | 52.30 | 50.10 | 51.90 | 51.90 | 0.58% | 147,259 |
| Jul 31, 2025 | 52.60 | 52.60 | 51.00 | 51.60 | 51.60 | -1.71% | 142,311 |
| Jul 30, 2025 | 53.00 | 53.10 | 52.00 | 52.50 | 52.50 | -0.38% | 103,679 |
| Jul 29, 2025 | 54.00 | 55.00 | 52.70 | 52.70 | 52.70 | -0.75% | 161,471 |
| Jul 28, 2025 | 54.30 | 54.30 | 52.50 | 53.10 | 53.10 | 0.57% | 69,363 |
| Jul 25, 2025 | 53.20 | 53.40 | 52.70 | 52.80 | 52.80 | -1.12% | 46,404 |
| Jul 24, 2025 | 53.30 | 54.90 | 53.10 | 53.40 | 53.40 | 1.14% | 171,088 |
| Jul 23, 2025 | 51.30 | 53.50 | 51.30 | 52.80 | 52.80 | 3.12% | 119,209 |
| Jul 22, 2025 | 53.50 | 53.90 | 51.20 | 51.20 | 51.20 | -3.94% | 188,543 |
| Jul 21, 2025 | 53.40 | 53.80 | 53.20 | 53.30 | 53.30 | -0.19% | 46,425 |
| Jul 18, 2025 | 54.30 | 54.50 | 53.10 | 53.40 | 53.40 | -1.48% | 108,155 |
| Jul 17, 2025 | 53.30 | 54.80 | 53.00 | 54.20 | 54.20 | 3.44% | 187,538 |
| Jul 16, 2025 | 52.90 | 53.30 | 52.20 | 52.40 | 52.40 | 0.58% | 123,680 |
| Jul 15, 2025 | 52.10 | 52.70 | 51.70 | 52.10 | 51.60 | 0.19% | 104,658 |