Afastor Corporation (TPEX:6707)
Taiwan
· Delayed Price · Currency is TWD 30.75
+0.10 (0.33%)
Apr 29, 2026, 2:00 PM CST
Afastor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.50 | 33.15 | 30.25 | 31.10 | 31.10 | 1.47% | 801,084 |
| Apr 28, 2026 | 26.35 | 33.00 | 26.35 | 30.65 | 30.65 | 16.32% | 1,571,689 |
| Apr 27, 2026 | 26.50 | 27.00 | 25.25 | 26.35 | 26.35 | -0.57% | 135,994 |
| Apr 24, 2026 | 27.20 | 27.30 | 25.45 | 26.50 | 26.50 | -2.57% | 366,388 |
| Apr 23, 2026 | 29.10 | 29.45 | 26.00 | 27.20 | 27.20 | -6.21% | 506,063 |
| Apr 22, 2026 | 28.45 | 29.60 | 27.05 | 29.00 | 29.00 | 1.93% | 1,109,222 |
| Apr 21, 2026 | 26.15 | 28.80 | 25.65 | 28.45 | 28.45 | 8.80% | 652,317 |
| Apr 20, 2026 | 26.05 | 27.20 | 25.00 | 26.15 | 26.15 | -3.15% | 443,483 |
| Apr 17, 2026 | 28.95 | 28.95 | 25.95 | 27.00 | 27.00 | -6.74% | 757,453 |
| Apr 16, 2026 | 28.50 | 29.75 | 27.45 | 28.95 | 28.95 | 1.58% | 581,788 |
| Apr 15, 2026 | 26.45 | 28.50 | 26.20 | 28.50 | 28.50 | 7.75% | 1,172,377 |
| Apr 14, 2026 | 26.00 | 26.80 | 25.45 | 26.45 | 26.45 | 1.73% | 338,652 |
| Apr 13, 2026 | 25.90 | 27.15 | 25.05 | 26.00 | 26.00 | 1.17% | 561,051 |
| Apr 10, 2026 | 25.50 | 25.70 | 24.75 | 25.70 | 25.70 | 0.78% | 159,404 |
| Apr 9, 2026 | 25.90 | 26.00 | 24.85 | 25.50 | 25.50 | -1.54% | 58,229 |
| Apr 8, 2026 | 25.10 | 26.10 | 24.80 | 25.90 | 25.90 | 3.19% | 210,653 |
| Apr 7, 2026 | 24.10 | 25.25 | 23.95 | 25.10 | 25.10 | 4.15% | 66,486 |
| Apr 2, 2026 | 25.20 | 26.25 | 23.45 | 24.10 | 24.10 | -4.37% | 213,762 |
| Apr 1, 2026 | 22.60 | 25.25 | 22.60 | 25.20 | 25.20 | 11.50% | 186,640 |
| Mar 31, 2026 | 24.65 | 24.65 | 21.90 | 22.60 | 22.60 | -8.32% | 323,957 |
| Mar 30, 2026 | 24.40 | 24.65 | 23.55 | 24.65 | 24.65 | 0.82% | 74,378 |
| Mar 27, 2026 | 25.00 | 25.00 | 23.00 | 24.45 | 24.45 | -2.20% | 321,696 |
| Mar 26, 2026 | 26.50 | 27.35 | 24.05 | 25.00 | 25.00 | -5.66% | 540,174 |
| Mar 25, 2026 | 24.95 | 26.60 | 24.85 | 26.50 | 26.50 | 6.85% | 277,235 |
| Mar 24, 2026 | 25.45 | 26.30 | 23.00 | 24.80 | 24.80 | -2.55% | 457,357 |
| Mar 23, 2026 | 26.90 | 27.85 | 24.50 | 25.45 | 25.45 | -8.62% | 781,766 |
| Mar 20, 2026 | 30.80 | 31.00 | 26.70 | 27.85 | 27.85 | -8.99% | 1,018,357 |
| Mar 19, 2026 | 31.10 | 33.15 | 29.00 | 30.60 | 30.60 | -4.37% | 1,156,665 |
| Mar 18, 2026 | 28.35 | 32.00 | 28.35 | 32.00 | 32.00 | 12.68% | 1,757,543 |
| Mar 17, 2026 | 28.95 | 30.50 | 26.65 | 28.40 | 28.40 | -1.90% | 987,564 |
| Mar 16, 2026 | 27.15 | 30.40 | 27.05 | 28.95 | 28.95 | 6.63% | 1,606,770 |
| Mar 13, 2026 | 24.00 | 27.80 | 23.90 | 27.15 | 27.15 | 13.12% | 1,626,386 |
| Mar 12, 2026 | 22.90 | 24.45 | 22.40 | 24.00 | 24.00 | 4.80% | 631,248 |
| Mar 11, 2026 | 23.45 | 24.30 | 20.45 | 22.90 | 22.90 | -4.58% | 847,627 |
| Mar 10, 2026 | 21.20 | 24.00 | 21.00 | 24.00 | 24.00 | 13.21% | 1,128,675 |
| Mar 9, 2026 | 21.05 | 21.20 | 20.45 | 21.20 | 21.20 | -4.29% | 283,024 |
| Mar 6, 2026 | 20.30 | 22.15 | 20.10 | 22.15 | 22.15 | 9.11% | 426,367 |
| Mar 5, 2026 | 19.80 | 20.35 | 19.80 | 20.30 | 20.30 | 1.50% | 202,264 |
| Mar 4, 2026 | 20.40 | 20.40 | 19.55 | 20.00 | 20.00 | -2.20% | 318,004 |
| Mar 3, 2026 | 20.35 | 20.45 | 19.60 | 20.45 | 20.45 | 0.49% | 167,415 |
| Mar 2, 2026 | 20.50 | 20.50 | 19.55 | 20.35 | 20.35 | -0.73% | 56,182 |
| Feb 26, 2026 | 20.55 | 20.55 | 20.00 | 20.50 | 20.50 | -0.24% | 184,042 |
| Feb 25, 2026 | 21.10 | 21.10 | 20.05 | 20.55 | 20.55 | -2.84% | 216,673 |
| Feb 24, 2026 | 20.50 | 21.15 | 20.45 | 21.15 | 21.15 | 1.44% | 226,527 |
| Feb 23, 2026 | 21.20 | 22.00 | 20.25 | 20.85 | 20.85 | -2.80% | 500,366 |
| Feb 11, 2026 | 20.90 | 24.45 | 20.50 | 21.45 | 21.45 | 2.39% | 719,097 |
| Feb 10, 2026 | 20.45 | 21.00 | 19.80 | 20.95 | 20.95 | 3.71% | 334,905 |
| Feb 9, 2026 | 20.30 | 20.80 | 19.95 | 20.20 | 20.20 | -0.49% | 130,221 |
| Feb 6, 2026 | 20.30 | 20.30 | 19.65 | 20.30 | 20.30 | - | 145,535 |
| Feb 5, 2026 | 20.35 | 20.50 | 19.95 | 20.30 | 20.30 | -0.25% | 111,437 |
| Feb 4, 2026 | 20.40 | 20.40 | 19.90 | 20.35 | 20.35 | -0.25% | 75,529 |
| Feb 3, 2026 | 20.40 | 20.70 | 19.75 | 20.40 | 20.40 | - | 213,889 |
| Feb 2, 2026 | 20.25 | 20.65 | 19.55 | 20.40 | 20.40 | 0.74% | 186,784 |
| Jan 30, 2026 | 20.55 | 20.70 | 18.80 | 20.25 | 20.25 | -1.46% | 428,179 |
| Jan 29, 2026 | 21.15 | 21.25 | 20.05 | 20.55 | 20.55 | -2.84% | 407,143 |
| Jan 28, 2026 | 22.30 | 22.65 | 20.50 | 21.15 | 21.15 | -4.51% | 406,696 |
| Jan 27, 2026 | 21.55 | 22.50 | 21.45 | 22.15 | 22.15 | 2.78% | 611,734 |
| Jan 26, 2026 | 20.80 | 21.65 | 20.60 | 21.55 | 21.55 | 4.11% | 492,221 |
| Jan 23, 2026 | 21.10 | 21.10 | 20.10 | 20.70 | 20.70 | -1.90% | 151,666 |
| Jan 22, 2026 | 20.40 | 21.35 | 20.40 | 21.10 | 21.10 | 3.43% | 160,279 |
| Jan 21, 2026 | 20.90 | 21.45 | 19.85 | 20.40 | 20.40 | -4.67% | 281,801 |
| Jan 20, 2026 | 22.80 | 23.50 | 20.55 | 21.40 | 21.40 | -7.76% | 577,053 |
| Jan 19, 2026 | 21.65 | 24.60 | 20.70 | 23.20 | 23.20 | 7.41% | 889,386 |
| Jan 16, 2026 | 20.20 | 21.70 | 20.20 | 21.60 | 21.60 | 6.93% | 320,492 |
| Jan 15, 2026 | 21.10 | 21.10 | 20.00 | 20.20 | 20.20 | -4.04% | 186,891 |
| Jan 14, 2026 | 22.05 | 22.60 | 20.10 | 21.05 | 21.05 | -8.68% | 848,481 |
| Jan 13, 2026 | 21.45 | 25.75 | 21.45 | 23.05 | 23.05 | 7.46% | 1,280,217 |
| Jan 12, 2026 | 21.85 | 22.20 | 20.90 | 21.45 | 21.45 | -1.83% | 552,041 |
| Jan 9, 2026 | 22.35 | 22.65 | 20.15 | 21.85 | 21.85 | -2.24% | 1,096,774 |
| Jan 8, 2026 | 24.25 | 25.00 | 21.70 | 22.35 | 22.35 | -10.60% | 676,652 |
| Jan 7, 2026 | 28.60 | 29.00 | 23.45 | 25.00 | 25.00 | -11.66% | 1,063,815 |
| Jan 6, 2026 | 31.00 | 32.40 | 25.85 | 28.30 | 28.30 | -10.73% | 1,605,435 |
| Jan 5, 2026 | 20.10 | 34.60 | 20.00 | 31.70 | 31.70 | 57.71% | 3,222,315 |
| Jan 2, 2026 | 17.30 | 20.10 | 17.20 | 20.10 | 20.10 | 17.20% | 541,972 |
| Dec 31, 2025 | 16.80 | 17.30 | 16.70 | 17.15 | 17.15 | - | 85,518 |
| Dec 30, 2025 | 17.30 | 17.30 | 16.50 | 17.15 | 17.15 | 2.39% | 61,866 |
| Dec 29, 2025 | 17.25 | 17.30 | 16.55 | 16.75 | 16.75 | -2.90% | 114,483 |
| Dec 26, 2025 | 15.80 | 17.30 | 15.30 | 17.25 | 17.25 | 9.18% | 189,855 |
| Dec 24, 2025 | 15.65 | 15.80 | 15.30 | 15.80 | 15.80 | 0.96% | 12,265 |
| Dec 23, 2025 | 15.50 | 15.75 | 15.10 | 15.65 | 15.65 | 1.62% | 22,279 |
| Dec 22, 2025 | 15.65 | 15.70 | 15.10 | 15.40 | 15.40 | -1.60% | 66,785 |
| Dec 19, 2025 | 15.30 | 15.75 | 15.00 | 15.65 | 15.65 | 2.29% | 34,017 |
| Dec 18, 2025 | 15.80 | 15.80 | 14.90 | 15.30 | 15.30 | -2.86% | 86,977 |
| Dec 17, 2025 | 15.80 | 15.80 | 15.10 | 15.75 | 15.75 | - | 3,373 |
| Dec 16, 2025 | 15.75 | 15.75 | 15.05 | 15.75 | 15.75 | - | 9,319 |
| Dec 15, 2025 | 15.80 | 15.80 | 14.85 | 15.75 | 15.75 | -0.32% | 107,969 |
| Dec 12, 2025 | 15.40 | 15.80 | 15.10 | 15.80 | 15.80 | - | 80,750 |
| Dec 11, 2025 | 15.45 | 16.55 | 15.45 | 15.80 | 15.80 | 2.27% | 108,720 |
| Dec 10, 2025 | 15.80 | 15.80 | 14.85 | 15.45 | 15.45 | 1.64% | 64,086 |
| Dec 9, 2025 | 15.80 | 15.80 | 15.20 | 15.20 | 15.20 | -3.80% | 10,301 |
| Dec 8, 2025 | 15.45 | 15.80 | 15.35 | 15.80 | 15.80 | 2.27% | 43,936 |
| Dec 5, 2025 | 15.00 | 15.45 | 14.75 | 15.45 | 15.45 | -0.96% | 34,202 |
| Dec 4, 2025 | 15.45 | 15.60 | 15.05 | 15.60 | 15.60 | 0.97% | 53,142 |
| Dec 3, 2025 | 15.45 | 15.45 | 14.95 | 15.45 | 15.45 | - | 30,333 |
| Dec 2, 2025 | 15.00 | 15.45 | 14.95 | 15.45 | 15.45 | 0.65% | 6,105 |
| Dec 1, 2025 | 15.35 | 15.35 | 14.80 | 15.35 | 15.35 | - | 3,752 |
| Nov 28, 2025 | 15.60 | 15.60 | 14.75 | 15.35 | 15.35 | -0.32% | 50,124 |
| Nov 27, 2025 | 14.55 | 16.10 | 14.55 | 15.40 | 15.40 | 5.84% | 83,687 |
| Nov 26, 2025 | 15.00 | 15.00 | 14.15 | 14.55 | 14.55 | -3.00% | 55,837 |
| Nov 25, 2025 | 15.25 | 15.35 | 14.50 | 15.00 | 15.00 | 0.33% | 77,100 |