ASolid Technology Co., Ltd. (6485.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 80.40 | 81.50 | 78.80 | 79.40 | 79.40 | 268,185 |
| 03 May 2024 | 80.40 | 80.40 | 78.70 | 78.70 | 78.70 | 126,000 |
| 02 May 2024 | 79.10 | 79.40 | 78.50 | 79.20 | 79.20 | 66,000 |
| 30 Apr 2024 | 78.50 | 79.80 | 78.50 | 79.40 | 79.40 | 183,000 |
| 29 Apr 2024 | 78.40 | 79.10 | 78.20 | 78.40 | 78.40 | 94,000 |
| 26 Apr 2024 | 78.40 | 79.30 | 77.60 | 77.60 | 77.60 | 139,000 |
| 25 Apr 2024 | 78.60 | 79.60 | 77.80 | 78.10 | 78.10 | 112,000 |
| 24 Apr 2024 | 77.80 | 79.10 | 77.10 | 78.80 | 78.80 | 348,000 |
| 23 Apr 2024 | 77.00 | 77.50 | 76.30 | 76.40 | 76.40 | 191,000 |
| 22 Apr 2024 | 78.70 | 79.60 | 76.60 | 76.60 | 76.60 | 271,000 |
| 19 Apr 2024 | 81.10 | 81.60 | 76.90 | 78.10 | 78.10 | 599,000 |
| 18 Apr 2024 | 82.00 | 83.70 | 82.00 | 82.20 | 82.20 | 161,000 |
| 17 Apr 2024 | 82.30 | 83.70 | 82.30 | 82.90 | 82.90 | 146,000 |
| 16 Apr 2024 | 83.70 | 84.80 | 82.00 | 82.00 | 82.00 | 347,000 |
| 15 Apr 2024 | 84.50 | 84.50 | 82.60 | 84.00 | 84.00 | 269,000 |
| 12 Apr 2024 | 85.00 | 86.00 | 84.60 | 84.60 | 84.60 | 280,000 |
| 11 Apr 2024 | 85.20 | 85.20 | 84.10 | 84.20 | 84.20 | 258,000 |
| 10 Apr 2024 | 83.40 | 87.30 | 83.40 | 85.70 | 85.70 | 895,000 |
| 09 Apr 2024 | 84.10 | 84.20 | 82.20 | 83.50 | 83.50 | 392,000 |
| 08 Apr 2024 | 85.60 | 85.90 | 84.00 | 84.00 | 84.00 | 172,000 |
| 03 Apr 2024 | 84.80 | 86.30 | 84.00 | 84.70 | 84.70 | 350,000 |
| 02 Apr 2024 | 85.00 | 85.60 | 84.00 | 84.10 | 84.10 | 236,000 |
| 01 Apr 2024 | 83.50 | 85.20 | 83.50 | 84.10 | 84.10 | 222,000 |
| 29 Mar 2024 | 83.60 | 84.50 | 82.60 | 83.10 | 83.10 | 226,000 |
| 28 Mar 2024 | 84.50 | 85.50 | 83.10 | 83.20 | 83.20 | 312,000 |
| 27 Mar 2024 | 84.40 | 85.50 | 84.40 | 84.60 | 84.60 | 226,000 |
| 26 Mar 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
| 25 Mar 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
| 22 Mar 2024 | 89.90 | 89.90 | 86.30 | 87.20 | 87.20 | 1,345,000 |
| 21 Mar 2024 | 83.70 | 89.90 | 83.40 | 89.80 | 89.80 | 2,205,000 |
| 20 Mar 2024 | 81.30 | 82.80 | 81.20 | 82.00 | 82.00 | 420,000 |
| 19 Mar 2024 | 81.50 | 81.90 | 80.90 | 81.10 | 81.10 | 208,000 |
| 18 Mar 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
| 15 Mar 2024 | 82.10 | 82.90 | 81.00 | 81.10 | 81.10 | 358,000 |
| 14 Mar 2024 | 81.90 | 83.10 | 80.80 | 81.90 | 81.90 | 403,000 |
| 13 Mar 2024 | 86.30 | 86.30 | 80.90 | 81.80 | 81.80 | 939,000 |
| 12 Mar 2024 | 85.50 | 86.10 | 85.30 | 85.80 | 85.80 | 338,000 |
| 11 Mar 2024 | 84.60 | 86.40 | 84.60 | 85.00 | 85.00 | 315,000 |
| 08 Mar 2024 | 86.90 | 87.90 | 84.60 | 84.60 | 84.60 | 905,000 |
| 07 Mar 2024 | 89.70 | 90.00 | 86.80 | 87.10 | 87.10 | 895,000 |
| 06 Mar 2024 | 91.00 | 91.40 | 88.30 | 88.50 | 88.50 | 1,332,000 |
| 05 Mar 2024 | 90.90 | 92.50 | 90.50 | 90.60 | 90.60 | 748,000 |
| 04 Mar 2024 | 94.40 | 94.40 | 91.80 | 91.80 | 91.80 | 1,122,000 |
| 01 Mar 2024 | 95.70 | 96.20 | 92.80 | 93.00 | 93.00 | 921,000 |
| 29 Feb 2024 | 96.90 | 97.40 | 95.00 | 95.00 | 95.00 | 765,000 |
| 27 Feb 2024 | 94.10 | 98.60 | 94.10 | 96.00 | 96.00 | 2,372,000 |
| 26 Feb 2024 | 94.70 | 95.30 | 93.40 | 93.40 | 93.40 | 492,000 |
| 23 Feb 2024 | 96.50 | 96.50 | 94.30 | 94.30 | 94.30 | 496,000 |
| 22 Feb 2024 | 95.70 | 96.70 | 93.70 | 95.60 | 95.60 | 912,000 |
| 21 Feb 2024 | 94.40 | 95.80 | 93.80 | 94.90 | 94.90 | 645,000 |
| 20 Feb 2024 | 94.60 | 95.90 | 93.40 | 94.20 | 94.20 | 595,000 |
| 19 Feb 2024 | 94.00 | 95.40 | 93.40 | 94.40 | 94.40 | 696,000 |
| 16 Feb 2024 | 93.00 | 93.70 | 92.40 | 93.40 | 93.40 | 472,000 |
| 15 Feb 2024 | 92.00 | 93.70 | 91.30 | 92.60 | 92.60 | 582,000 |
| 05 Feb 2024 | 93.10 | 93.10 | 92.00 | 92.00 | 92.00 | 487,000 |
| 02 Feb 2024 | 94.60 | 94.80 | 93.10 | 93.20 | 93.20 | 460,000 |
| 01 Feb 2024 | 94.70 | 95.10 | 93.70 | 93.70 | 93.70 | 435,000 |
| 31 Jan 2024 | 94.20 | 96.10 | 93.90 | 94.60 | 94.60 | 382,000 |
| 30 Jan 2024 | 96.00 | 96.10 | 94.20 | 94.20 | 94.20 | 429,000 |
| 29 Jan 2024 | 94.30 | 96.20 | 94.10 | 95.90 | 95.90 | 342,000 |
| 26 Jan 2024 | 95.20 | 95.60 | 94.00 | 94.30 | 94.30 | 430,000 |
| 25 Jan 2024 | 97.00 | 97.10 | 95.00 | 95.10 | 95.10 | 654,000 |
| 24 Jan 2024 | 96.30 | 97.90 | 96.00 | 96.90 | 96.90 | 1,164,000 |
| 23 Jan 2024 | 94.30 | 95.80 | 94.10 | 95.20 | 95.20 | 663,000 |
| 22 Jan 2024 | 95.20 | 96.60 | 93.70 | 94.10 | 94.10 | 967,000 |
| 19 Jan 2024 | 95.50 | 96.20 | 93.10 | 94.40 | 94.40 | 1,071,000 |
| 18 Jan 2024 | 96.10 | 97.50 | 93.50 | 94.10 | 94.10 | 707,000 |
| 17 Jan 2024 | 99.70 | 100.00 | 95.20 | 95.70 | 95.70 | 1,029,000 |
| 16 Jan 2024 | 100.50 | 100.50 | 98.60 | 99.00 | 99.00 | 773,000 |
| 15 Jan 2024 | 98.80 | 102.00 | 98.50 | 101.50 | 101.50 | 990,160 |
| 12 Jan 2024 | 99.30 | 100.50 | 97.80 | 97.80 | 97.80 | 853,000 |
| 11 Jan 2024 | 100.00 | 102.50 | 99.10 | 100.00 | 100.00 | 901,000 |
| 10 Jan 2024 | 98.00 | 101.00 | 97.70 | 99.80 | 99.80 | 1,088,000 |
| 09 Jan 2024 | 103.00 | 104.50 | 98.60 | 98.60 | 98.60 | 1,552,000 |
| 08 Jan 2024 | 100.50 | 105.50 | 97.10 | 101.00 | 101.00 | 2,431,000 |
| 05 Jan 2024 | 108.00 | 109.50 | 106.00 | 106.00 | 106.00 | 1,163,000 |
| 04 Jan 2024 | 111.00 | 113.00 | 107.00 | 107.50 | 107.50 | 1,676,000 |
| 03 Jan 2024 | 114.50 | 115.50 | 110.00 | 110.50 | 110.50 | 1,677,000 |
| 02 Jan 2024 | 115.00 | 116.50 | 113.00 | 115.00 | 115.00 | 876,000 |
| 29 Dec 2023 | 116.50 | 116.50 | 112.00 | 115.00 | 115.00 | 2,019,000 |
| 28 Dec 2023 | 117.00 | 119.00 | 115.00 | 116.00 | 116.00 | 2,396,000 |
| 27 Dec 2023 | 116.00 | 117.00 | 114.50 | 115.50 | 115.50 | 1,612,000 |
| 26 Dec 2023 | 115.00 | 117.50 | 114.00 | 116.00 | 116.00 | 2,897,000 |
| 25 Dec 2023 | 114.00 | 116.50 | 112.00 | 114.00 | 114.00 | 2,744,000 |
| 22 Dec 2023 | 112.00 | 116.00 | 110.00 | 113.50 | 113.50 | 6,206,000 |
| 21 Dec 2023 | 106.00 | 112.00 | 106.00 | 109.00 | 109.00 | 3,165,000 |
| 20 Dec 2023 | 109.50 | 113.00 | 107.00 | 108.00 | 108.00 | 6,410,000 |
| 19 Dec 2023 | 105.50 | 105.50 | 102.00 | 103.50 | 103.50 | 2,363,000 |
| 18 Dec 2023 | 109.50 | 110.00 | 105.50 | 105.50 | 105.50 | 2,265,000 |
| 15 Dec 2023 | 115.50 | 115.50 | 109.50 | 110.00 | 110.00 | 1,935,000 |
| 14 Dec 2023 | 116.00 | 117.50 | 112.00 | 113.00 | 113.00 | 2,256,000 |
| 13 Dec 2023 | 119.00 | 119.50 | 114.50 | 114.50 | 114.50 | 2,244,000 |
| 12 Dec 2023 | 120.00 | 121.50 | 115.00 | 118.50 | 118.50 | 3,381,000 |
| 11 Dec 2023 | 120.00 | 120.00 | 117.50 | 118.00 | 118.00 | 1,651,000 |
| 08 Dec 2023 | 118.50 | 124.00 | 118.00 | 120.00 | 120.00 | 5,716,000 |
| 07 Dec 2023 | 119.50 | 120.00 | 116.50 | 118.00 | 118.00 | 3,342,000 |
| 06 Dec 2023 | 115.50 | 122.50 | 113.50 | 119.50 | 119.50 | 6,040,000 |
| 05 Dec 2023 | 115.00 | 118.00 | 111.50 | 114.50 | 114.50 | 3,991,000 |
| 04 Dec 2023 | 118.50 | 122.50 | 114.00 | 116.50 | 116.50 | 5,373,000 |
| 01 Dec 2023 | 121.50 | 122.50 | 116.50 | 118.00 | 118.00 | 4,496,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.