Ascent Development Co Ltd 1439
TWSE · Taiwan · Process Industries
TWD 29.00+0.05 (+0.17%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 29.00 | +0.17% | TWD 28.10 | TWD 29.30 | TWD 28.10 | 7.03K |
| 2026-10-01 | TWD 28.95 | +0.17% | TWD 28.95 | TWD 29.05 | TWD 28.85 | 59.00K |
| 2026-09-30 | TWD 28.90 | +2.66% | TWD 28.55 | TWD 29.00 | TWD 28.20 | 91.00K |
| 2026-09-29 | TWD 28.15 | 0.00% | TWD 28.20 | TWD 28.20 | TWD 28.15 |
| 5.00K |
| 2026-09-24 | TWD 28.15 | +0.18% | TWD 28.25 | TWD 28.25 | TWD 28.15 | 3.00K |
| 2026-09-23 | TWD 28.10 | -0.71% | TWD 28.40 | TWD 28.45 | TWD 28.10 | 31.00K |
| 2026-09-22 | TWD 28.30 | -3.58% | TWD 29.30 | TWD 29.30 | TWD 28.30 | 12.69K |
| 2026-09-21 | TWD 29.35 | +0.86% | TWD 29.45 | TWD 29.45 | TWD 29.15 | 44.10K |
| 2026-09-18 | TWD 29.10 | +1.93% | TWD 29.50 | TWD 29.50 | TWD 29.00 | 8.00K |
| 2026-09-17 | TWD 28.55 | +1.60% | TWD 28.10 | TWD 28.70 | TWD 28.10 | 9.20K |
| 2026-09-16 | TWD 28.10 | +1.44% | TWD 28.10 | TWD 28.10 | TWD 28.10 | 1.15K |
| 2026-09-15 | TWD 27.70 | -4.15% | TWD 28.05 | TWD 28.15 | TWD 27.55 | 57.00K |
| 2026-09-14 | TWD 28.90 | -1.37% | TWD 28.65 | TWD 28.90 | TWD 28.40 | 10.10K |
| 2026-09-11 | TWD 29.30 | 0.00% | TWD 29.30 | TWD 29.30 | TWD 29.30 | 2.10K |
| 2026-09-10 | TWD 29.30 | 0.00% | TWD 29.05 | TWD 29.35 | TWD 29.05 | 18.00K |
| 2026-09-09 | TWD 29.30 | -0.34% | TWD 29.40 | TWD 29.45 | TWD 29.25 | 21.00K |
| 2026-09-08 | TWD 29.40 | -0.34% | TWD 29.10 | TWD 29.45 | TWD 29.10 | 5.00K |
| 2026-09-07 | TWD 29.50 | +1.37% | TWD 28.50 | TWD 29.50 | TWD 28.50 | 55.10K |
| 2026-09-04 | TWD 29.10 | +0.69% | TWD 29.20 | TWD 29.20 | TWD 28.95 | 11.00K |
| 2026-09-03 | TWD 28.90 | -1.20% | TWD 29.75 | TWD 29.75 | TWD 28.90 | 3.00K |
| 2026-09-02 | TWD 29.25 | +0.17% | TWD 30.00 | TWD 30.00 | TWD 29.10 | 25.00K |
| 2026-09-01 | TWD 29.20 | 0.00% | TWD 29.25 | TWD 29.30 | TWD 29.05 | 17.16K |
| 2026-08-31 | TWD 29.20 | -0.68% | TWD 28.55 | TWD 29.40 | TWD 28.55 | 17.12K |
| 2026-08-28 | TWD 29.40 | +0.68% | TWD 29.45 | TWD 29.50 | TWD 28.95 | 32.00K |
| 2026-08-27 | TWD 29.20 | -1.18% | TWD 28.75 | TWD 29.40 | TWD 28.75 | 12.23K |
| 2026-08-26 | TWD 29.55 | -0.34% | TWD 29.70 | TWD 29.70 | TWD 29.25 | 8.00K |
| 2026-08-25 | TWD 29.65 | +0.34% | TWD 29.70 | TWD 29.75 | TWD 29.65 | 173.00K |
| 2026-08-24 | TWD 29.55 | -0.34% | TWD 29.65 | TWD 29.65 | TWD 29.50 | 17.00K |
| 2026-08-21 | TWD 29.65 | +1.02% | TWD 29.35 | TWD 29.65 | TWD 29.30 | 44.00K |
| 2026-08-20 | TWD 29.35 | +0.17% | TWD 29.30 | TWD 29.50 | TWD 28.75 | 31.00K |
| 2026-08-19 | TWD 29.30 | +0.51% | TWD 28.20 | TWD 29.50 | TWD 28.20 | 41.00K |
| 2026-08-18 | TWD 29.15 | +1.22% | TWD 28.80 | TWD 29.15 | TWD 28.75 | 71.00K |
| 2026-08-17 | TWD 28.80 | +0.88% | TWD 28.80 | TWD 28.80 | TWD 28.55 | 132.00K |
| 2026-08-14 | TWD 28.55 | -0.70% | TWD 27.80 | TWD 28.60 | TWD 27.80 | 22.16K |
| 2026-08-13 | TWD 28.75 | -0.35% | TWD 29.15 | TWD 29.15 | TWD 28.55 | 106.14K |
| 2026-08-12 | TWD 28.85 | 0.00% | TWD 29.45 | TWD 29.45 | TWD 28.50 | 34.00K |
| 2026-08-11 | TWD 28.85 | -1.37% | TWD 29.25 | TWD 29.30 | TWD 28.85 | 25.00K |
| 2026-08-10 | TWD 29.25 | +6.75% | TWD 27.45 | TWD 29.40 | TWD 27.45 | 54.00K |
| 2026-08-07 | TWD 27.40 | -5.19% | TWD 28.35 | TWD 28.35 | TWD 27.40 | 29.05K |
| 2026-08-06 | TWD 28.90 | -0.69% | TWD 29.40 | TWD 29.40 | TWD 28.50 | 24.00K |
| 2026-08-05 | TWD 29.10 | +2.11% | TWD 28.90 | TWD 29.70 | TWD 28.50 | 49.19K |
| 2026-08-04 | TWD 28.50 | +1.60% | TWD 27.15 | TWD 28.50 | TWD 27.15 | 54.10K |
| 2026-08-03 | TWD 28.05 | +0.90% | TWD 26.65 | TWD 28.05 | TWD 26.65 | 70.05K |
| 2026-07-31 | TWD 27.80 | +2.77% | TWD 27.00 | TWD 27.80 | TWD 27.00 | 129.10K |
| 2026-07-30 | TWD 27.05 | -1.46% | TWD 27.45 | TWD 27.50 | TWD 26.55 | 32.00K |
| 2026-07-29 | TWD 27.45 | +2.23% | TWD 27.30 | TWD 27.50 | TWD 26.85 | 45.22K |
| 2026-07-28 | TWD 26.85 | +0.37% | TWD 27.05 | TWD 27.05 | TWD 25.70 | 29.02K |
| 2026-07-27 | TWD 26.75 | +1.71% | TWD 26.80 | TWD 27.20 | TWD 26.65 | 19.00K |
| 2026-07-24 | TWD 26.30 | -0.19% | TWD 25.80 | TWD 26.30 | TWD 25.20 | 16.00K |
| 2026-07-23 | TWD 26.35 | -0.94% | TWD 26.30 | TWD 26.35 | TWD 26.30 | 4.15K |
| 2026-07-22 | TWD 26.60 | +1.33% | TWD 26.85 | TWD 26.85 | TWD 26.30 | 199.00K |
| 2026-07-21 | TWD 26.25 | +1.55% | TWD 26.35 | TWD 26.35 | TWD 25.95 | 36.00K |
| 2026-07-20 | TWD 25.85 | +1.17% | TWD 26.35 | TWD 27.00 | TWD 25.75 | 55.00K |
| 2026-07-17 | TWD 25.55 | -3.40% | TWD 26.30 | TWD 26.45 | TWD 25.55 | 253.00K |
| 2026-07-16 | TWD 26.45 | +6.65% | TWD 25.15 | TWD 26.50 | TWD 24.90 | 125.00K |
| 2026-07-15 | TWD 24.80 | +3.77% | TWD 24.05 | TWD 24.80 | TWD 23.85 | 22.00K |
| 2026-07-14 | TWD 23.90 | -3.63% | TWD 25.10 | TWD 25.15 | TWD 23.90 | 31.36K |
| 2026-07-13 | TWD 24.80 | +5.53% | TWD 23.50 | TWD 24.85 | TWD 23.50 | 47.25K |
| 2026-07-10 | TWD 23.50 | 0.00% | TWD 23.50 | TWD 23.50 | TWD 23.50 | 0 |
| 2026-07-09 | TWD 23.50 | -0.84% | TWD 24.15 | TWD 24.20 | TWD 23.50 | 36.34K |
| 2026-07-08 | TWD 23.70 | -2.07% | TWD 24.25 | TWD 24.25 | TWD 23.70 | 13.17K |
| 2026-07-07 | TWD 24.20 | 0.00% | TWD 24.30 | TWD 24.30 | TWD 24.00 | 3.15K |
| 2026-07-06 | TWD 24.20 | +0.41% | TWD 24.25 | TWD 24.25 | TWD 23.90 | 8.13K |
| 2026-07-03 | TWD 24.10 | +1.05% | TWD 24.20 | TWD 24.20 | TWD 23.85 | 30.55K |
| 2026-07-02 | TWD 23.85 | -1.04% | TWD 24.05 | TWD 24.15 | TWD 23.50 | 11.00K |
| 2026-07-01 | TWD 24.10 | -0.41% | TWD 23.85 | TWD 24.10 | TWD 23.30 | 31.00K |
| 2026-06-30 | TWD 24.20 | -0.82% | TWD 24.75 | TWD 24.80 | TWD 24.10 | 28.00K |
| 2026-06-29 | TWD 24.40 | +1.88% | TWD 23.95 | TWD 24.50 | TWD 23.95 | 103.00K |
| 2026-06-26 | TWD 23.95 | -1.44% | TWD 23.95 | TWD 24.50 | TWD 23.90 | 26.05K |
| 2026-06-25 | TWD 24.30 | +0.21% | TWD 24.25 | TWD 24.85 | TWD 24.25 | 16.15K |
| 2026-06-24 | TWD 24.25 | 0.00% | TWD 24.05 | TWD 24.25 | TWD 24.05 | 2.10K |
| 2026-06-23 | TWD 24.25 | -0.21% | TWD 24.40 | TWD 24.40 | TWD 23.85 | 50.00K |
| 2026-06-22 | TWD 24.30 | -3.95% | TWD 25.00 | TWD 25.00 | TWD 24.30 | 41.00K |
| 2026-06-18 | TWD 25.30 | +1.20% | TWD 25.30 | TWD 25.30 | TWD 25.30 | 1.00K |
| 2026-06-17 | TWD 25.00 | -0.79% | TWD 24.70 | TWD 25.70 | TWD 24.70 | 15.02K |
| 2026-06-16 | TWD 25.20 | +0.40% | TWD 25.30 | TWD 25.40 | TWD 25.10 | 14.00K |
| 2026-06-15 | TWD 25.10 | -1.95% | TWD 25.60 | TWD 25.60 | TWD 25.05 | 18.00K |
| 2026-06-12 | TWD 25.60 | +1.79% | TWD 24.80 | TWD 25.60 | TWD 24.80 | 10.00K |
| 2026-06-11 | TWD 25.15 | -0.40% | TWD 25.40 | TWD 25.40 | TWD 24.60 | 27.00K |
| 2026-06-10 | TWD 25.25 | +2.23% | TWD 24.70 | TWD 25.60 | TWD 24.40 | 101.00K |
| 2026-06-09 | TWD 24.70 | -0.40% | TWD 24.80 | TWD 25.00 | TWD 24.20 | 31.00K |
| 2026-06-08 | TWD 24.80 | -2.75% | TWD 24.75 | TWD 25.20 | TWD 24.35 | 63.00K |
| 2026-06-05 | TWD 25.50 | -0.78% | TWD 25.35 | TWD 25.50 | TWD 25.20 | 17.00K |
| 2026-06-04 | TWD 25.70 | +0.78% | TWD 25.45 | TWD 25.70 | TWD 25.30 | 32.39K |
| 2026-06-03 | TWD 25.50 | -0.39% | TWD 25.30 | TWD 25.55 | TWD 25.25 | 36.00K |
| 2026-06-02 | TWD 25.60 | 0.00% | TWD 25.25 | TWD 25.75 | TWD 25.00 | 44.00K |
| 2026-06-01 | TWD 25.60 | 0.00% | TWD 25.60 | TWD 25.90 | TWD 25.50 | 11.53K |
| 2026-05-29 | TWD 25.60 | +0.39% | TWD 26.00 | TWD 26.00 | TWD 25.25 | 47.17K |
| 2026-05-28 | TWD 25.50 | +0.39% | TWD 25.20 | TWD 25.55 | TWD 24.75 | 34.09K |
| 2026-05-27 | TWD 25.40 | -2.31% | TWD 25.80 | TWD 25.95 | TWD 25.40 | 23.01K |