Star Asia Vision Corporation (TPEX:7753)
Taiwan
· Delayed Price · Currency is TWD 43.75
-0.25 (-0.57%)
At close: Apr 28, 2026
Star Asia Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 43.85 | 45.10 | 43.85 | 43.90 | 43.90 | 0.34% | 53,206 |
| Apr 28, 2026 | 42.60 | 44.55 | 42.50 | 43.75 | 43.75 | -0.57% | 42,246 |
| Apr 27, 2026 | 47.15 | 48.30 | 43.55 | 44.00 | 44.00 | -8.90% | 148,517 |
| Apr 24, 2026 | 52.50 | 52.50 | 48.30 | 48.30 | 48.30 | 0.21% | 543,388 |
| Apr 23, 2026 | 48.20 | 48.20 | 46.60 | 48.20 | 48.20 | 9.92% | 426,719 |
| Apr 22, 2026 | 40.10 | 43.85 | 40.10 | 43.85 | 43.85 | 9.90% | 105,334 |
| Apr 21, 2026 | 40.00 | 41.00 | 39.50 | 39.90 | 39.90 | 0.76% | 70,640 |
| Apr 20, 2026 | 39.95 | 40.10 | 39.60 | 39.60 | 39.60 | 0.13% | 29,188 |
| Apr 17, 2026 | 39.55 | 39.55 | 39.40 | 39.55 | 39.55 | -0.13% | 29,006 |
| Apr 16, 2026 | 39.60 | 40.00 | 39.60 | 39.60 | 39.60 | -0.13% | 18,044 |
| Apr 15, 2026 | 40.00 | 40.00 | 39.65 | 39.65 | 39.65 | 0.13% | 16,040 |
| Apr 14, 2026 | 40.00 | 40.00 | 39.60 | 39.60 | 39.60 | -1.00% | 27,047 |
| Apr 13, 2026 | 40.00 | 40.45 | 39.75 | 40.00 | 40.00 | - | 41,058 |
| Apr 10, 2026 | 40.00 | 40.60 | 39.80 | 40.00 | 40.00 | 0.25% | 22,193 |
| Apr 9, 2026 | 41.90 | 41.90 | 39.75 | 39.90 | 39.90 | -2.21% | 40,017 |
| Apr 8, 2026 | 40.70 | 40.90 | 40.00 | 40.80 | 40.80 | - | 19,224 |
| Apr 7, 2026 | 39.40 | 42.80 | 39.40 | 40.80 | 40.80 | 3.29% | 11,133 |
| Apr 2, 2026 | 40.60 | 40.60 | 39.50 | 39.50 | 39.50 | -2.71% | 3,201 |
| Apr 1, 2026 | 39.35 | 40.60 | 39.35 | 40.60 | 40.60 | 3.57% | 15,006 |
| Mar 31, 2026 | 39.30 | 39.70 | 39.20 | 39.20 | 39.20 | -0.51% | 15,307 |
| Mar 30, 2026 | 39.65 | 39.65 | 39.15 | 39.40 | 39.40 | 0.25% | 26,259 |
| Mar 27, 2026 | 39.30 | 39.30 | 39.15 | 39.30 | 39.30 | - | 7,306 |
| Mar 26, 2026 | 39.90 | 40.00 | 39.30 | 39.30 | 39.30 | -0.38% | 20,132 |
| Mar 25, 2026 | 39.50 | 39.50 | 39.45 | 39.45 | 39.45 | -0.13% | 11,321 |
| Mar 24, 2026 | 39.60 | 40.15 | 39.10 | 39.50 | 39.50 | - | 14,334 |
| Mar 23, 2026 | 40.50 | 40.55 | 39.20 | 39.50 | 39.50 | -1.25% | 23,502 |
| Mar 20, 2026 | 40.10 | 40.15 | 39.90 | 40.00 | 40.00 | -0.37% | 24,052 |
| Mar 19, 2026 | 40.15 | 40.65 | 40.10 | 40.15 | 40.15 | -0.12% | 13,052 |
| Mar 18, 2026 | 41.00 | 41.10 | 39.95 | 40.20 | 40.20 | 0.25% | 31,067 |
| Mar 17, 2026 | 40.15 | 40.15 | 39.95 | 40.10 | 40.10 | 0.38% | 26,273 |
| Mar 16, 2026 | 40.20 | 40.20 | 39.90 | 39.95 | 39.95 | -0.37% | 29,317 |
| Mar 13, 2026 | 41.00 | 41.00 | 40.10 | 40.10 | 40.10 | -2.20% | 39,078 |
| Mar 12, 2026 | 41.00 | 41.15 | 40.60 | 41.00 | 41.00 | - | 28,436 |
| Mar 11, 2026 | 41.50 | 41.60 | 41.00 | 41.00 | 41.00 | 0.24% | 9,289 |
| Mar 10, 2026 | 41.00 | 41.50 | 40.60 | 40.90 | 40.90 | -0.24% | 28,215 |
| Mar 9, 2026 | 40.80 | 41.50 | 40.25 | 41.00 | 41.00 | -1.44% | 11,100 |
| Mar 6, 2026 | 41.20 | 41.60 | 40.90 | 41.60 | 41.60 | 0.97% | 34,076 |
| Mar 5, 2026 | 43.60 | 43.60 | 41.20 | 41.20 | 41.20 | - | 26,214 |
| Mar 4, 2026 | 42.05 | 42.05 | 41.05 | 41.20 | 41.20 | -2.49% | 17,208 |
| Mar 3, 2026 | 42.60 | 42.60 | 42.25 | 42.25 | 42.25 | -1.86% | 16,310 |
| Mar 2, 2026 | 42.95 | 43.20 | 42.75 | 43.05 | 43.05 | 0.82% | 34,175 |
| Feb 26, 2026 | 42.65 | 42.95 | 42.55 | 42.70 | 42.70 | - | 43,272 |
| Feb 25, 2026 | 43.15 | 43.15 | 42.50 | 42.70 | 42.70 | 0.47% | 33,151 |
| Feb 24, 2026 | 43.00 | 43.00 | 42.50 | 42.50 | 42.50 | -1.39% | 18,071 |
| Feb 23, 2026 | 43.30 | 43.30 | 42.50 | 43.10 | 43.10 | -1.60% | 21,261 |
| Feb 11, 2026 | 42.65 | 43.80 | 42.00 | 43.80 | 43.80 | 2.34% | 28,315 |
| Feb 10, 2026 | 43.45 | 43.45 | 42.50 | 42.80 | 42.80 | 0.12% | 15,000 |
| Feb 9, 2026 | 43.50 | 43.50 | 42.20 | 42.75 | 42.75 | 0.71% | 12,322 |
| Feb 6, 2026 | 42.95 | 42.95 | 40.55 | 42.45 | 42.45 | -1.16% | 9,107 |
| Feb 5, 2026 | 43.20 | 43.20 | 42.30 | 42.95 | 42.95 | 0.23% | 20,265 |
| Feb 4, 2026 | 43.05 | 43.05 | 42.80 | 42.85 | 42.85 | -0.58% | 10,000 |
| Feb 3, 2026 | 43.80 | 43.90 | 43.10 | 43.10 | 43.10 | -1.60% | 13,618 |
| Feb 2, 2026 | 43.00 | 43.80 | 42.50 | 43.80 | 43.80 | 1.86% | 39,668 |
| Jan 30, 2026 | 43.00 | 43.00 | 42.05 | 43.00 | 43.00 | 0.12% | 71,020 |
| Jan 29, 2026 | 42.45 | 43.00 | 40.85 | 42.95 | 42.95 | 1.42% | 58,552 |
| Jan 28, 2026 | 43.00 | 43.10 | 42.35 | 42.35 | 42.35 | 0.36% | 30,359 |
| Jan 27, 2026 | 44.05 | 44.05 | 42.20 | 42.20 | 42.20 | -4.09% | 33,850 |
| Jan 26, 2026 | 44.85 | 44.85 | 44.00 | 44.00 | 44.00 | 1.15% | 8,019 |
| Jan 23, 2026 | 43.65 | 43.70 | 43.25 | 43.50 | 43.50 | - | 30,097 |
| Jan 22, 2026 | 43.00 | 43.50 | 42.80 | 43.50 | 43.50 | 1.99% | 108,980 |
| Jan 21, 2026 | 43.00 | 43.40 | 42.60 | 42.65 | 42.65 | 0.71% | 82,640 |
| Jan 20, 2026 | 42.55 | 42.55 | 42.35 | 42.35 | 42.35 | -0.59% | 21,289 |
| Jan 19, 2026 | 42.45 | 42.60 | 42.40 | 42.60 | 42.60 | 0.35% | 11,245 |
| Jan 16, 2026 | 42.70 | 42.70 | 42.35 | 42.45 | 42.45 | -0.59% | 6,005 |
| Jan 15, 2026 | 42.45 | 42.70 | 42.30 | 42.70 | 42.70 | 0.59% | 7,759 |
| Jan 14, 2026 | 42.40 | 42.70 | 42.40 | 42.45 | 42.45 | 0.24% | 23,009 |
| Jan 13, 2026 | 42.15 | 42.40 | 42.15 | 42.35 | 42.35 | -1.28% | 3,178 |
| Jan 12, 2026 | 42.20 | 42.90 | 42.15 | 42.90 | 42.90 | 0.12% | 12,587 |
| Jan 9, 2026 | 43.10 | 43.10 | 42.70 | 42.85 | 42.85 | -0.35% | 9,006 |
| Jan 8, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.12% | 5,395 |
| Jan 7, 2026 | 42.35 | 42.95 | 42.35 | 42.95 | 42.95 | 2.51% | 21,132 |
| Jan 6, 2026 | 41.90 | 42.00 | 41.90 | 41.90 | 41.90 | -0.24% | 13,074 |
| Jan 5, 2026 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | -0.47% | 4,002 |
| Jan 2, 2026 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | -0.24% | 18,049 |
| Dec 31, 2025 | 42.55 | 42.55 | 41.80 | 42.30 | 42.30 | -0.59% | 25,460 |
| Dec 30, 2025 | 42.60 | 42.60 | 42.50 | 42.55 | 42.55 | -0.35% | 12,423 |
| Dec 29, 2025 | 43.10 | 43.10 | 42.60 | 42.70 | 42.70 | 0.23% | 9,050 |
| Dec 26, 2025 | 42.55 | 43.00 | 42.50 | 42.60 | 42.60 | - | 8,002 |
| Dec 24, 2025 | 42.70 | 43.00 | 42.60 | 42.60 | 42.60 | -0.47% | 8,001 |
| Dec 23, 2025 | 42.80 | 42.95 | 42.70 | 42.80 | 42.80 | 0.23% | 14,136 |
| Dec 22, 2025 | 43.00 | 43.00 | 42.65 | 42.70 | 42.70 | -0.23% | 3,017 |
| Dec 19, 2025 | 42.65 | 42.80 | 42.55 | 42.80 | 42.80 | 1.06% | 15,275 |
| Dec 18, 2025 | 43.20 | 43.20 | 41.90 | 42.35 | 42.35 | -0.82% | 23,172 |
| Dec 17, 2025 | 43.90 | 44.05 | 42.15 | 42.70 | 42.70 | -2.84% | 61,427 |
| Dec 16, 2025 | 42.15 | 43.95 | 41.85 | 43.95 | 43.95 | 4.27% | 44,070 |
| Dec 15, 2025 | 42.40 | 42.55 | 42.00 | 42.15 | 42.15 | -1.17% | 13,070 |
| Dec 12, 2025 | 42.95 | 43.15 | 42.65 | 42.65 | 42.65 | 0.12% | 13,017 |
| Dec 11, 2025 | 42.95 | 42.95 | 42.60 | 42.60 | 42.60 | 0.24% | 20,228 |
| Dec 10, 2025 | 42.85 | 42.85 | 42.50 | 42.50 | 42.50 | -0.35% | 5,123 |
| Dec 9, 2025 | 42.70 | 43.00 | 42.60 | 42.65 | 42.65 | -0.81% | 4,380 |
| Dec 8, 2025 | 42.90 | 43.00 | 42.90 | 43.00 | 43.00 | -0.23% | 9,227 |
| Dec 5, 2025 | 42.00 | 43.10 | 42.00 | 43.10 | 43.10 | 1.89% | 46,412 |
| Dec 4, 2025 | 42.10 | 42.35 | 41.80 | 42.30 | 42.30 | 0.71% | 42,244 |
| Dec 3, 2025 | 41.55 | 42.30 | 41.55 | 42.00 | 42.00 | 0.72% | 13,000 |
| Dec 2, 2025 | 41.60 | 42.10 | 41.60 | 41.70 | 41.70 | 0.48% | 13,160 |
| Dec 1, 2025 | 41.85 | 41.85 | 41.50 | 41.50 | 41.50 | -1.19% | 24,321 |
| Nov 28, 2025 | 41.75 | 42.10 | 41.65 | 42.00 | 42.00 | 0.24% | 12,075 |
| Nov 27, 2025 | 41.65 | 41.90 | 41.50 | 41.90 | 41.90 | 0.48% | 24,030 |
| Nov 26, 2025 | 41.00 | 41.70 | 41.00 | 41.70 | 41.70 | 2.08% | 8,203 |
| Nov 25, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 0.12% | 2,000 |