Solar Applied Materials Technology Corp. 1785
TPEX · Taiwan · Process Industries
TWD 102.50+1.50 (+1.49%)
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 100.50 | -0.50% | TWD 101.00 | TWD 101.00 | TWD 100.00 | 303.00K |
| 2026-10-01 | TWD 101.00 | +0.50% | TWD 101.50 | TWD 103.00 | TWD 99.30 | 5.86M |
| 2026-09-30 | TWD 100.50 | +2.55% | TWD 98.90 | TWD 103.50 | TWD 98.60 | 8.94M |
| 2026-09-29 | TWD 98.00 | +2.30% | TWD 95.80 | TWD 99.80 | TWD 95.50 | 4.80M |
| 2026-09-24 | TWD 95.80 | -0.73% | TWD 96.50 | TWD 96.50 | TWD 95.00 | 2.57M |
| 2026-09-23 | TWD 96.50 | +0.52% | TWD 96.40 | TWD 98.60 | TWD 96.20 | 4.40M |
| 2026-09-22 | TWD 96.00 | -1.44% | TWD 98.50 | TWD 98.50 | TWD 96.00 | 3.34M |
| 2026-09-21 | TWD 97.40 | +0.62% | TWD 97.00 | TWD 97.80 | TWD 95.50 | 4.39M |
| 2026-09-18 | TWD 96.80 | +0.83% | TWD 97.10 | TWD 97.70 | TWD 95.50 | 4.03M |
| 2026-09-17 | TWD 96.00 | +1.37% | TWD 95.30 | TWD 98.60 | TWD 95.10 | 6.74M |
| 2026-09-16 | TWD 94.70 | +0.96% | TWD 93.50 | TWD 95.50 | TWD 93.50 | 2.10M |
| 2026-09-15 | TWD 93.80 | -1.37% | TWD 94.60 | TWD 96.00 | TWD 93.80 | 2.26M |
| 2026-09-14 | TWD 95.10 | -0.83% | TWD 95.00 | TWD 96.20 | TWD 93.80 | 3.27M |
| 2026-09-11 | TWD 95.90 | -2.44% | TWD 97.10 | TWD 97.30 | TWD 95.60 | 4.08M |
| 2026-09-10 | TWD 98.30 | -3.15% | TWD 100.00 | TWD 100.00 | TWD 98.10 | 6.43M |
| 2026-09-09 | TWD 101.50 | +1.50% | TWD 100.50 | TWD 102.00 | TWD 100.50 | 1.93M |
| 2026-09-08 | TWD 100.00 | -1.96% | TWD 102.50 | TWD 104.00 | TWD 100.00 | 2.68M |
| 2026-09-07 | TWD 102.00 | 0.00% | TWD 102.50 | TWD 103.00 | TWD 101.00 | 2.75M |
| 2026-09-04 | TWD 102.00 | +2.00% | TWD 101.00 | TWD 102.50 | TWD 100.00 | 2.88M |
| 2026-09-03 | TWD 100.00 | -1.96% | TWD 104.00 | TWD 105.00 | TWD 100.00 | 4.70M |
| 2026-09-02 | TWD 102.00 | -0.97% | TWD 103.00 | TWD 104.00 | TWD 102.00 | 3.30M |
| 2026-09-01 | TWD 103.00 | 0.00% | TWD 103.00 | TWD 104.50 | TWD 103.00 | 2.78M |
| 2026-08-31 | TWD 103.00 | -0.48% | TWD 103.00 | TWD 105.00 | TWD 101.50 | 4.15M |
| 2026-08-28 | TWD 103.50 | +0.49% | TWD 104.50 | TWD 104.50 | TWD 102.00 | 3.03M |
| 2026-08-27 | TWD 103.00 | 0.00% | TWD 104.00 | TWD 105.00 | TWD 102.50 | 3.43M |
| 2026-08-26 | TWD 103.00 | +0.49% | TWD 102.50 | TWD 104.50 | TWD 101.50 | 3.07M |
| 2026-08-25 | TWD 102.50 | +0.99% | TWD 101.00 | TWD 102.50 | TWD 99.00 | 2.85M |
| 2026-08-24 | TWD 101.50 | +0.50% | TWD 101.50 | TWD 104.00 | TWD 101.50 | 2.63M |
| 2026-08-21 | TWD 101.00 | -2.42% | TWD 104.00 | TWD 104.00 | TWD 100.50 | 2.88M |
| 2026-08-20 | TWD 103.50 | +2.48% | TWD 108.00 | TWD 108.00 | TWD 101.50 | 6.15M |
| 2026-08-19 | TWD 101.00 | +1.00% | TWD 97.80 | TWD 101.50 | TWD 97.40 | 7.84M |
| 2026-08-18 | TWD 100.00 | -4.76% | TWD 106.00 | TWD 106.00 | TWD 99.90 | 6.47M |
| 2026-08-17 | TWD 105.00 | +0.48% | TWD 104.00 | TWD 105.00 | TWD 103.00 | 3.76M |
| 2026-08-14 | TWD 104.50 | -4.13% | TWD 109.50 | TWD 109.50 | TWD 103.00 | 9.07M |
| 2026-08-13 | TWD 109.00 | +2.35% | TWD 107.50 | TWD 112.00 | TWD 107.00 | 10.93M |
| 2026-08-12 | TWD 106.50 | -0.47% | TWD 107.00 | TWD 110.00 | TWD 103.00 | 17.91M |
| 2026-08-11 | TWD 107.00 | -9.70% | TWD 107.00 | TWD 107.00 | TWD 107.00 | 5.36M |
| 2026-08-10 | TWD 118.50 | +3.49% | TWD 116.00 | TWD 119.50 | TWD 116.00 | 7.65M |
| 2026-08-07 | TWD 114.50 | -0.43% | TWD 116.00 | TWD 116.00 | TWD 112.50 | 5.33M |
| 2026-08-06 | TWD 115.00 | +3.14% | TWD 112.00 | TWD 116.00 | TWD 110.00 | 6.33M |
| 2026-08-05 | TWD 111.50 | +0.45% | TWD 116.50 | TWD 116.50 | TWD 111.50 | 6.96M |
| 2026-08-04 | TWD 111.00 | +4.23% | TWD 106.50 | TWD 114.00 | TWD 105.00 | 9.61M |
| 2026-08-03 | TWD 106.50 | +7.14% | TWD 99.80 | TWD 109.00 | TWD 99.20 | 8.56M |
| 2026-07-31 | TWD 99.40 | +9.96% | TWD 98.60 | TWD 99.40 | TWD 96.50 | 5.32M |
| 2026-07-30 | TWD 90.40 | -5.24% | TWD 94.30 | TWD 97.60 | TWD 89.60 | 10.01M |
| 2026-07-29 | TWD 95.40 | -5.54% | TWD 101.50 | TWD 102.50 | TWD 91.80 | 14.83M |
| 2026-07-28 | TWD 101.00 | -5.61% | TWD 103.00 | TWD 104.00 | TWD 100.50 | 5.89M |
| 2026-07-27 | TWD 107.00 | +0.94% | TWD 105.00 | TWD 107.00 | TWD 103.00 | 4.15M |
| 2026-07-24 | TWD 106.00 | -3.64% | TWD 108.00 | TWD 110.50 | TWD 106.00 | 4.50M |
| 2026-07-23 | TWD 110.00 | -1.35% | TWD 113.00 | TWD 113.00 | TWD 108.50 | 4.38M |
| 2026-07-22 | TWD 111.50 | +3.72% | TWD 109.50 | TWD 113.50 | TWD 109.00 | 5.70M |
| 2026-07-21 | TWD 107.50 | +2.87% | TWD 108.00 | TWD 108.50 | TWD 105.50 | 5.24M |
| 2026-07-20 | TWD 104.50 | -2.79% | TWD 108.00 | TWD 108.00 | TWD 99.00 | 14.41M |
| 2026-07-17 | TWD 107.50 | -5.70% | TWD 108.00 | TWD 111.00 | TWD 105.00 | 14.32M |
| 2026-07-16 | TWD 114.00 | -5.79% | TWD 119.00 | TWD 119.50 | TWD 114.00 | 8.11M |
| 2026-07-15 | TWD 121.00 | +0.83% | TWD 123.00 | TWD 123.50 | TWD 120.00 | 7.69M |
| 2026-07-14 | TWD 120.00 | -6.98% | TWD 126.50 | TWD 127.00 | TWD 116.50 | 24.15M |
| 2026-07-13 | TWD 129.00 | -9.79% | TWD 134.50 | TWD 135.00 | TWD 129.00 | 27.87M |
| 2026-07-10 | TWD 143.00 | 0.00% | TWD 143.00 | TWD 143.00 | TWD 143.00 | 0 |
| 2026-07-09 | TWD 143.00 | -0.35% | TWD 144.50 | TWD 147.50 | TWD 141.50 | 9.25M |
| 2026-07-08 | TWD 143.50 | +2.14% | TWD 141.50 | TWD 146.50 | TWD 139.00 | 10.69M |
| 2026-07-07 | TWD 140.50 | -8.17% | TWD 154.00 | TWD 155.00 | TWD 139.50 | 19.40M |
| 2026-07-06 | TWD 153.00 | -1.92% | TWD 158.50 | TWD 160.50 | TWD 153.00 | 22.65M |
| 2026-07-03 | TWD 156.00 | +2.63% | TWD 151.00 | TWD 160.50 | TWD 150.00 | 39.36M |
| 2026-07-02 | TWD 152.00 | +7.04% | TWD 144.50 | TWD 153.00 | TWD 142.00 | 22.94M |
| 2026-07-01 | TWD 142.00 | -1.73% | TWD 146.00 | TWD 146.50 | TWD 140.00 | 9.98M |
| 2026-06-30 | TWD 144.50 | +2.85% | TWD 146.00 | TWD 148.00 | TWD 143.00 | 12.36M |
| 2026-06-29 | TWD 140.50 | +2.55% | TWD 137.50 | TWD 143.50 | TWD 134.00 | 9.94M |
| 2026-06-26 | TWD 137.00 | -3.86% | TWD 143.00 | TWD 146.00 | TWD 137.00 | 17.66M |
| 2026-06-25 | TWD 142.50 | -1.04% | TWD 145.00 | TWD 146.00 | TWD 139.50 | 13.01M |
| 2026-06-24 | TWD 144.00 | -3.68% | TWD 148.50 | TWD 154.50 | TWD 142.50 | 21.92M |
| 2026-06-23 | TWD 149.50 | -0.33% | TWD 156.00 | TWD 158.00 | TWD 149.00 | 24.11M |
| 2026-06-22 | TWD 150.00 | +0.67% | TWD 151.50 | TWD 160.50 | TWD 147.00 | 30.73M |
| 2026-06-18 | TWD 149.00 | +3.83% | TWD 146.00 | TWD 150.00 | TWD 144.00 | 15.10M |
| 2026-06-17 | TWD 143.50 | +0.70% | TWD 142.50 | TWD 145.00 | TWD 140.50 | 5.92M |
| 2026-06-16 | TWD 142.50 | -2.06% | TWD 146.00 | TWD 148.50 | TWD 141.00 | 12.81M |
| 2026-06-15 | TWD 145.50 | +2.83% | TWD 144.50 | TWD 149.00 | TWD 142.00 | 17.50M |
| 2026-06-12 | TWD 141.50 | -2.75% | TWD 148.50 | TWD 151.00 | TWD 141.00 | 39.05M |
| 2026-06-11 | TWD 145.50 | +9.81% | TWD 137.00 | TWD 145.50 | TWD 134.50 | 31.08M |
| 2026-06-10 | TWD 132.50 | -0.38% | TWD 132.00 | TWD 140.00 | TWD 131.50 | 11.68M |
| 2026-06-09 | TWD 133.00 | +1.92% | TWD 131.50 | TWD 135.00 | TWD 129.00 | 9.44M |
| 2026-06-08 | TWD 130.50 | -4.40% | TWD 123.00 | TWD 132.00 | TWD 123.00 | 12.33M |
| 2026-06-05 | TWD 136.50 | -2.15% | TWD 137.00 | TWD 140.00 | TWD 132.50 | 11.76M |
| 2026-06-04 | TWD 139.50 | -1.76% | TWD 140.00 | TWD 144.50 | TWD 138.50 | 9.97M |
| 2026-06-03 | TWD 142.00 | -1.39% | TWD 145.00 | TWD 145.50 | TWD 140.50 | 15.20M |
| 2026-06-02 | TWD 144.00 | -8.28% | TWD 155.50 | TWD 155.50 | TWD 141.50 | 36.60M |
| 2026-06-01 | TWD 157.00 | -0.95% | TWD 160.00 | TWD 168.00 | TWD 156.00 | 47.31M |
| 2026-05-29 | TWD 158.50 | +8.56% | TWD 156.50 | TWD 160.50 | TWD 151.50 | 61.71M |
| 2026-05-28 | TWD 146.00 | +2.10% | TWD 145.00 | TWD 157.00 | TWD 144.00 | 48.48M |
| 2026-05-27 | TWD 143.00 | -3.38% | TWD 148.50 | TWD 149.50 | TWD 142.00 | 21.97M |