ASolid Technology Co., Ltd. (TPEX:6485)
Taiwan
· Delayed Price · Currency is TWD 81.50
+1.40 (1.75%)
Apr 29, 2026, 9:20 AM CST
ASolid Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.40 | 80.80 | 78.00 | 80.10 | 80.10 | 1.65% | 581,887 |
| Apr 27, 2026 | 77.80 | 80.40 | 76.20 | 78.80 | 78.80 | 2.20% | 545,042 |
| Apr 24, 2026 | 78.40 | 78.50 | 75.10 | 77.10 | 77.10 | -0.26% | 477,384 |
| Apr 23, 2026 | 84.50 | 85.10 | 75.30 | 77.30 | 77.30 | -7.43% | 1,110,530 |
| Apr 22, 2026 | 83.90 | 85.70 | 82.20 | 83.50 | 83.50 | -0.48% | 1,128,888 |
| Apr 21, 2026 | 80.90 | 86.00 | 79.90 | 83.90 | 83.90 | 5.80% | 1,811,028 |
| Apr 20, 2026 | 78.60 | 79.70 | 77.60 | 79.30 | 79.30 | 1.02% | 350,621 |
| Apr 17, 2026 | 77.80 | 79.40 | 77.50 | 78.50 | 78.50 | 1.16% | 529,546 |
| Apr 16, 2026 | 77.50 | 78.30 | 76.60 | 77.60 | 77.60 | -0.51% | 411,128 |
| Apr 15, 2026 | 80.00 | 80.80 | 78.00 | 78.00 | 78.00 | -1.02% | 463,266 |
| Apr 14, 2026 | 80.80 | 81.30 | 78.70 | 78.80 | 78.80 | 0.25% | 490,986 |
| Apr 13, 2026 | 79.10 | 80.90 | 78.10 | 78.60 | 78.60 | -0.13% | 433,720 |
| Apr 10, 2026 | 78.10 | 80.10 | 77.30 | 78.70 | 78.70 | 2.08% | 529,331 |
| Apr 9, 2026 | 80.90 | 80.90 | 76.60 | 77.10 | 77.10 | -3.50% | 515,009 |
| Apr 8, 2026 | 79.50 | 81.30 | 79.50 | 79.90 | 79.90 | 2.70% | 389,290 |
| Apr 7, 2026 | 78.90 | 80.30 | 77.50 | 77.80 | 77.80 | -0.26% | 253,976 |
| Apr 2, 2026 | 82.40 | 82.80 | 78.00 | 78.00 | 78.00 | -3.47% | 418,888 |
| Apr 1, 2026 | 83.00 | 83.00 | 80.70 | 80.80 | 80.80 | 2.67% | 209,485 |
| Mar 31, 2026 | 80.80 | 83.00 | 78.20 | 78.70 | 78.70 | -3.20% | 427,381 |
| Mar 30, 2026 | 81.00 | 82.90 | 78.80 | 81.30 | 81.30 | -2.17% | 267,161 |
| Mar 27, 2026 | 83.50 | 84.20 | 81.30 | 83.10 | 83.10 | -2.24% | 375,647 |
| Mar 26, 2026 | 89.00 | 89.50 | 84.70 | 85.00 | 85.00 | -4.17% | 533,672 |
| Mar 25, 2026 | 89.20 | 89.80 | 88.30 | 88.70 | 88.70 | 1.95% | 243,413 |
| Mar 24, 2026 | 90.60 | 91.80 | 86.20 | 87.00 | 87.00 | -2.36% | 528,806 |
| Mar 23, 2026 | 89.50 | 90.50 | 88.10 | 89.10 | 89.10 | -3.47% | 447,035 |
| Mar 20, 2026 | 94.60 | 96.20 | 89.40 | 92.30 | 92.30 | -2.02% | 1,546,828 |
| Mar 19, 2026 | 92.00 | 96.70 | 92.00 | 94.20 | 94.20 | 0.32% | 1,553,876 |
| Mar 18, 2026 | 92.50 | 97.00 | 92.00 | 93.90 | 93.90 | 2.62% | 1,894,529 |
| Mar 17, 2026 | 91.90 | 95.00 | 91.00 | 91.50 | 91.50 | 1.33% | 2,512,538 |
| Mar 16, 2026 | 86.40 | 92.50 | 85.50 | 90.30 | 90.30 | 5.61% | 2,330,867 |
| Mar 13, 2026 | 79.00 | 86.50 | 77.70 | 85.50 | 85.50 | 7.55% | 904,898 |
| Mar 12, 2026 | 82.10 | 83.80 | 79.50 | 79.50 | 79.50 | -3.64% | 411,805 |
| Mar 11, 2026 | 81.40 | 83.00 | 80.60 | 82.50 | 82.50 | 3.64% | 383,645 |
| Mar 10, 2026 | 78.20 | 80.00 | 77.70 | 79.60 | 79.60 | 4.74% | 460,097 |
| Mar 9, 2026 | 75.00 | 78.50 | 75.00 | 76.00 | 76.00 | -8.10% | 862,768 |
| 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% | 12,772,490 |
| Jan 28, 2026 | 115.50 | 124.50 | 114.00 | 124.50 | 124.50 | 9.69% | 10,579,820 |
| 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 |