ASolid Technology Co., Ltd. (TPEX:6485)
Taiwan
· Delayed Price · Currency is TWD 82.70
-0.30 (-0.36%)
At close: Mar 6, 2026
ASolid Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 84.00 | 84.50 | 82.00 | 82.70 | 82.70 | -0.36% | 477,682 |
| Mar 5, 2026 | 82.00 | 84.00 | 80.50 | 83.00 | 83.00 | 6.68% | 461,258 |
| Mar 4, 2026 | 81.20 | 81.20 | 75.60 | 77.80 | 77.80 | -6.49% | 980,892 |
| Mar 3, 2026 | 88.80 | 90.40 | 83.00 | 83.20 | 83.20 | -5.99% | 1,188,932 |
| Mar 2, 2026 | 86.50 | 90.70 | 86.30 | 88.50 | 88.50 | -1.56% | 591,514 |
| Feb 26, 2026 | 90.00 | 90.70 | 89.00 | 89.90 | 89.90 | -0.11% | 686,513 |
| Feb 25, 2026 | 94.00 | 94.10 | 88.90 | 90.00 | 90.00 | -3.74% | 1,371,079 |
| Feb 24, 2026 | 91.50 | 94.30 | 91.00 | 93.50 | 93.50 | 1.08% | 768,585 |
| Feb 23, 2026 | 92.20 | 93.80 | 91.10 | 92.50 | 92.50 | 2.78% | 777,641 |
| Feb 11, 2026 | 90.50 | 92.90 | 89.60 | 90.00 | 90.00 | -2.07% | 883,559 |
| Feb 10, 2026 | 93.50 | 94.70 | 90.80 | 91.90 | 91.90 | -0.76% | 800,219 |
| Feb 9, 2026 | 91.60 | 95.10 | 91.40 | 92.60 | 92.60 | 1.76% | 1,599,962 |
| Feb 6, 2026 | 94.00 | 94.40 | 89.50 | 91.00 | 91.00 | -4.41% | 1,685,160 |
| Feb 5, 2026 | 93.50 | 100.50 | 93.30 | 95.20 | 95.20 | -1.65% | 1,613,160 |
| Feb 4, 2026 | 93.70 | 97.30 | 93.00 | 96.80 | 96.80 | 2.65% | 1,229,294 |
| Feb 3, 2026 | 101.50 | 103.00 | 93.20 | 94.30 | 94.30 | -4.36% | 3,816,385 |
| Feb 2, 2026 | 104.50 | 106.00 | 98.60 | 98.60 | 98.60 | -9.95% | 3,488,300 |
| Jan 30, 2026 | 112.00 | 118.00 | 106.00 | 109.50 | 109.50 | -3.10% | 6,625,511 |
| Jan 29, 2026 | 127.00 | 130.00 | 112.50 | 113.00 | 113.00 | -9.24% | 12,772,494 |
| Jan 28, 2026 | 115.50 | 124.50 | 114.00 | 124.50 | 124.50 | 9.69% | 10,526,574 |
| Jan 27, 2026 | 114.50 | 116.00 | 111.00 | 113.50 | 113.50 | 4.61% | 6,361,914 |
| Jan 26, 2026 | 105.00 | 110.00 | 105.00 | 108.50 | 108.50 | 3.83% | 2,602,257 |
| Jan 23, 2026 | 106.50 | 109.00 | 103.00 | 104.50 | 104.50 | -0.95% | 2,471,345 |
| Jan 22, 2026 | 111.50 | 114.00 | 105.50 | 105.50 | 105.50 | -2.76% | 3,197,776 |
| Jan 21, 2026 | 114.00 | 116.00 | 105.00 | 108.50 | 108.50 | -4.82% | 5,614,314 |
| Jan 20, 2026 | 112.50 | 116.00 | 105.00 | 114.00 | 114.00 | -1.72% | 6,341,229 |
| Jan 19, 2026 | 118.50 | 122.00 | 115.00 | 116.00 | 116.00 | - | 9,142,337 |
| Jan 16, 2026 | 115.00 | 126.50 | 111.50 | 116.00 | 116.00 | 0.87% | 14,753,680 |
| Jan 15, 2026 | 119.00 | 124.50 | 113.00 | 115.00 | 115.00 | -0.86% | 16,420,110 |
| Jan 14, 2026 | 104.50 | 116.00 | 104.50 | 116.00 | 116.00 | 9.95% | 12,154,800 |
| Jan 13, 2026 | 101.00 | 106.50 | 95.00 | 105.50 | 105.50 | 4.98% | 8,352,804 |
| Jan 12, 2026 | 101.50 | 103.50 | 96.20 | 100.50 | 100.50 | 1.21% | 6,688,913 |
| Jan 9, 2026 | 108.00 | 108.00 | 96.80 | 99.30 | 99.30 | -7.63% | 6,798,156 |
| Jan 8, 2026 | 102.00 | 112.00 | 100.00 | 107.50 | 107.50 | 5.39% | 14,285,570 |
| Jan 7, 2026 | 98.80 | 102.00 | 98.70 | 102.00 | 102.00 | 9.91% | 4,892,103 |
| Jan 6, 2026 | 89.90 | 94.30 | 89.40 | 92.80 | 92.80 | 3.23% | 4,712,020 |
| Jan 5, 2026 | 89.20 | 94.00 | 88.50 | 89.90 | 89.90 | 4.41% | 8,479,216 |
| Jan 2, 2026 | 78.90 | 86.10 | 78.20 | 86.10 | 86.10 | 9.96% | 5,787,156 |
| Dec 31, 2025 | 80.00 | 82.60 | 78.30 | 78.30 | 78.30 | 1.82% | 3,533,476 |
| Dec 30, 2025 | 78.00 | 80.30 | 76.30 | 76.90 | 76.90 | -1.41% | 2,006,357 |
| Dec 29, 2025 | 82.00 | 82.70 | 78.00 | 78.00 | 78.00 | -1.52% | 4,982,535 |
| Dec 26, 2025 | 73.10 | 79.20 | 73.10 | 79.20 | 79.20 | 10.00% | 2,796,608 |
| Dec 24, 2025 | 70.20 | 72.50 | 70.20 | 72.00 | 72.00 | 3.15% | 665,305 |
| Dec 23, 2025 | 73.00 | 73.00 | 69.80 | 69.80 | 69.80 | -3.72% | 738,425 |
| Dec 22, 2025 | 69.10 | 73.00 | 69.10 | 72.50 | 72.50 | 6.77% | 955,984 |
| Dec 19, 2025 | 67.80 | 68.80 | 67.00 | 67.90 | 67.90 | 2.57% | 331,666 |
| Dec 18, 2025 | 68.60 | 69.00 | 66.10 | 66.20 | 66.20 | -2.65% | 481,462 |
| Dec 17, 2025 | 66.80 | 68.60 | 66.80 | 68.00 | 68.00 | 2.56% | 270,208 |
| Dec 16, 2025 | 67.60 | 68.10 | 66.10 | 66.30 | 66.30 | -3.63% | 402,784 |
| Dec 15, 2025 | 67.40 | 69.70 | 65.60 | 68.80 | 68.80 | -0.72% | 522,729 |
| Dec 12, 2025 | 68.80 | 70.90 | 68.60 | 69.30 | 69.30 | 1.17% | 473,516 |
| Dec 11, 2025 | 69.40 | 69.70 | 67.80 | 68.50 | 68.50 | -0.44% | 262,702 |
| Dec 10, 2025 | 70.50 | 70.60 | 68.10 | 68.80 | 68.80 | -1.43% | 345,410 |
| Dec 9, 2025 | 71.70 | 72.80 | 69.60 | 69.80 | 69.80 | -2.65% | 580,351 |
| Dec 8, 2025 | 70.80 | 73.10 | 69.80 | 71.70 | 71.70 | 2.72% | 1,368,595 |
| 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 |