Taiwan-Asia Semiconductor Corporation 2340
TWSE · Taiwan · Electronic Technology
TWD 45.65+1.80 (+4.10%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 46.50 | +6.04% | TWD 45.00 | TWD 47.20 | TWD 43.70 | 25.45M |
| 2026-10-01 | TWD 43.85 | +7.48% | TWD 40.80 | TWD 44.70 | TWD 40.25 | 40.33M |
| 2026-09-30 | TWD 40.80 | +7.37% | TWD 38.50 | TWD 41.50 | TWD 37.70 | 34.33M |
| 2026-09-29 | TWD 38.00 | +9.99% | TWD 34.40 | TWD 38.00 | TWD 34.40 | 15.51M |
| 2026-09-24 | TWD 34.55 | +0.58% | TWD 34.35 | TWD 35.80 | TWD 34.15 | 3.53M |
| 2026-09-23 | TWD 34.35 | +0.73% | TWD 34.25 | TWD 37.30 | TWD 34.25 | 8.64M |
| 2026-09-22 | TWD 34.10 | -1.16% | TWD 34.85 | TWD 35.20 | TWD 34.10 | 2.83M |
| 2026-09-21 | TWD 34.50 | +1.47% | TWD 34.40 | TWD 34.70 | TWD 34.00 | 2.45M |
| 2026-09-18 | TWD 34.00 | +3.19% | TWD 33.50 | TWD 34.25 | TWD 33.30 | 3.56M |
| 2026-09-17 | TWD 32.95 | -0.45% | TWD 33.20 | TWD 34.20 | TWD 32.85 | 2.62M |
| 2026-09-16 | TWD 33.10 | +6.26% | TWD 31.75 | TWD 33.65 | TWD 31.65 | 3.78M |
| 2026-09-15 | TWD 31.15 | -2.81% | TWD 32.05 | TWD 32.35 | TWD 31.15 | 1.92M |
| 2026-09-14 | TWD 32.05 | +1.26% | TWD 31.10 | TWD 33.20 | TWD 30.80 | 3.25M |
| 2026-09-11 | TWD 31.65 | 0.00% | TWD 31.40 | TWD 32.10 | TWD 30.70 | 2.27M |
| 2026-09-10 | TWD 31.65 | -1.71% | TWD 32.10 | TWD 32.10 | TWD 31.50 | 1.55M |
| 2026-09-09 | TWD 32.20 | -0.46% | TWD 32.35 | TWD 32.80 | TWD 31.85 | 1.78M |
| 2026-09-08 | TWD 32.35 | -2.56% | TWD 33.05 | TWD 33.90 | TWD 32.20 | 2.00M |
| 2026-09-07 | TWD 33.20 | -2.50% | TWD 34.20 | TWD 34.60 | TWD 33.05 | 2.77M |
| 2026-09-04 | TWD 34.05 | +2.56% | TWD 33.65 | TWD 34.65 | TWD 32.75 | 2.35M |
| 2026-09-03 | TWD 33.20 | -2.78% | TWD 34.50 | TWD 35.30 | TWD 33.20 | 3.23M |
| 2026-09-02 | TWD 34.15 | +0.15% | TWD 34.10 | TWD 34.75 | TWD 33.90 | 1.82M |
| 2026-09-01 | TWD 34.10 | +1.49% | TWD 33.70 | TWD 34.80 | TWD 33.30 | 2.89M |
| 2026-08-31 | TWD 33.60 | -1.90% | TWD 33.70 | TWD 33.90 | TWD 32.70 | 2.82M |
| 2026-08-28 | TWD 34.25 | +0.15% | TWD 34.20 | TWD 34.80 | TWD 33.80 | 2.85M |
| 2026-08-27 | TWD 34.20 | -1.58% | TWD 34.95 | TWD 35.70 | TWD 33.50 | 6.06M |
| 2026-08-26 | TWD 34.75 | +6.60% | TWD 32.25 | TWD 35.00 | TWD 31.75 | 7.49M |
| 2026-08-25 | TWD 32.60 | +1.40% | TWD 31.85 | TWD 32.75 | TWD 30.90 | 3.16M |
| 2026-08-24 | TWD 32.15 | +3.04% | TWD 30.95 | TWD 33.80 | TWD 30.95 | 5.89M |
| 2026-08-21 | TWD 31.20 | +0.16% | TWD 31.10 | TWD 31.80 | TWD 30.60 | 3.67M |
| 2026-08-20 | TWD 31.15 | +4.18% | TWD 30.30 | TWD 31.20 | TWD 30.10 | 3.29M |
| 2026-08-19 | TWD 29.90 | -1.32% | TWD 29.60 | TWD 30.70 | TWD 29.25 | 2.01M |
| 2026-08-18 | TWD 30.30 | -3.66% | TWD 31.90 | TWD 32.30 | TWD 30.25 | 2.17M |
| 2026-08-17 | TWD 31.45 | +3.62% | TWD 30.35 | TWD 32.25 | TWD 30.20 | 3.80M |
| 2026-08-14 | TWD 30.35 | -3.34% | TWD 31.70 | TWD 31.70 | TWD 30.05 | 3.60M |
| 2026-08-13 | TWD 31.40 | -1.10% | TWD 32.25 | TWD 32.70 | TWD 31.25 | 2.35M |
| 2026-08-12 | TWD 31.75 | +2.25% | TWD 31.30 | TWD 32.20 | TWD 31.30 | 1.98M |
| 2026-08-11 | TWD 31.05 | -2.66% | TWD 32.00 | TWD 32.30 | TWD 30.70 | 2.43M |
| 2026-08-10 | TWD 31.90 | +0.47% | TWD 31.60 | TWD 32.70 | TWD 30.50 | 4.81M |
| 2026-08-07 | TWD 31.75 | -2.16% | TWD 32.65 | TWD 32.80 | TWD 31.45 | 2.39M |
| 2026-08-06 | TWD 32.45 | -2.70% | TWD 33.55 | TWD 33.60 | TWD 31.95 | 3.19M |
| 2026-08-05 | TWD 33.35 | +5.21% | TWD 32.70 | TWD 34.20 | TWD 32.40 | 6.51M |
| 2026-08-04 | TWD 31.70 | +7.82% | TWD 29.60 | TWD 31.80 | TWD 29.05 | 4.15M |
| 2026-08-03 | TWD 29.40 | +7.30% | TWD 26.85 | TWD 29.90 | TWD 26.85 | 2.95M |
| 2026-07-31 | TWD 27.40 | +9.38% | TWD 26.95 | TWD 27.55 | TWD 26.25 | 2.29M |
| 2026-07-30 | TWD 25.05 | -4.75% | TWD 25.80 | TWD 26.65 | TWD 24.80 | 3.08M |
| 2026-07-29 | TWD 26.30 | -7.23% | TWD 28.55 | TWD 28.75 | TWD 25.55 | 5.59M |
| 2026-07-28 | TWD 28.35 | -7.65% | TWD 29.70 | TWD 29.70 | TWD 28.30 | 3.62M |
| 2026-07-27 | TWD 30.70 | +0.16% | TWD 30.80 | TWD 31.25 | TWD 30.05 | 1.82M |
| 2026-07-24 | TWD 30.65 | -5.40% | TWD 31.65 | TWD 31.90 | TWD 30.60 | 3.04M |
| 2026-07-23 | TWD 32.40 | -2.11% | TWD 33.15 | TWD 33.65 | TWD 31.70 | 2.78M |
| 2026-07-22 | TWD 33.10 | +5.92% | TWD 31.90 | TWD 33.60 | TWD 31.70 | 3.74M |
| 2026-07-21 | TWD 31.25 | 0.00% | TWD 31.90 | TWD 32.00 | TWD 31.00 | 2.83M |
| 2026-07-20 | TWD 31.25 | -3.70% | TWD 32.60 | TWD 33.10 | TWD 30.25 | 4.08M |
| 2026-07-17 | TWD 32.45 | -7.02% | TWD 33.90 | TWD 33.90 | TWD 32.10 | 5.18M |
| 2026-07-16 | TWD 34.90 | -3.19% | TWD 35.50 | TWD 35.65 | TWD 34.40 | 2.68M |
| 2026-07-15 | TWD 36.05 | +1.26% | TWD 36.05 | TWD 36.60 | TWD 35.75 | 3.48M |
| 2026-07-14 | TWD 35.60 | -4.43% | TWD 37.10 | TWD 37.20 | TWD 33.55 | 8.88M |
| 2026-07-13 | TWD 37.25 | +2.05% | TWD 38.10 | TWD 39.65 | TWD 36.85 | 8.26M |
| 2026-07-10 | TWD 36.50 | 0.00% | TWD 36.50 | TWD 36.50 | TWD 36.50 | 0 |
| 2026-07-09 | TWD 36.50 | -0.82% | TWD 37.50 | TWD 38.15 | TWD 36.50 | 4.49M |
| 2026-07-08 | TWD 36.80 | -0.27% | TWD 37.10 | TWD 37.60 | TWD 35.55 | 5.11M |
| 2026-07-07 | TWD 36.90 | -5.26% | TWD 39.50 | TWD 40.30 | TWD 36.30 | 10.22M |
| 2026-07-06 | TWD 38.95 | +2.23% | TWD 38.45 | TWD 41.50 | TWD 38.40 | 11.82M |
| 2026-07-03 | TWD 38.10 | -1.42% | TWD 39.00 | TWD 40.35 | TWD 37.20 | 11.88M |
| 2026-07-02 | TWD 38.65 | +9.96% | TWD 35.40 | TWD 38.65 | TWD 35.30 | 13.03M |
| 2026-07-01 | TWD 35.15 | -6.39% | TWD 38.50 | TWD 39.25 | TWD 35.00 | 8.50M |
| 2026-06-30 | TWD 37.55 | +5.18% | TWD 36.50 | TWD 38.50 | TWD 36.40 | 6.16M |
| 2026-06-29 | TWD 35.70 | -2.06% | TWD 36.40 | TWD 36.95 | TWD 35.20 | 6.67M |
| 2026-06-26 | TWD 36.45 | -7.02% | TWD 39.00 | TWD 40.25 | TWD 36.25 | 11.86M |
| 2026-06-25 | TWD 39.20 | -6.67% | TWD 42.45 | TWD 42.70 | TWD 38.95 | 13.47M |
| 2026-06-24 | TWD 42.00 | -3.56% | TWD 42.70 | TWD 44.55 | TWD 41.55 | 16.22M |
| 2026-06-23 | TWD 43.55 | +1.75% | TWD 42.90 | TWD 45.80 | TWD 42.45 | 30.24M |
| 2026-06-22 | TWD 42.80 | +7.13% | TWD 42.15 | TWD 43.85 | TWD 42.00 | 22.16M |
| 2026-06-18 | TWD 39.95 | +3.77% | TWD 38.80 | TWD 41.95 | TWD 38.80 | 19.87M |
| 2026-06-17 | TWD 38.50 | -1.53% | TWD 39.20 | TWD 39.95 | TWD 38.15 | 16.38M |
| 2026-06-16 | TWD 39.10 | +6.83% | TWD 37.30 | TWD 40.25 | TWD 37.00 | 26.99M |
| 2026-06-15 | TWD 36.60 | +5.78% | TWD 35.50 | TWD 37.30 | TWD 35.30 | 6.68M |
| 2026-06-12 | TWD 34.60 | +4.69% | TWD 33.70 | TWD 36.00 | TWD 33.70 | 4.57M |
| 2026-06-11 | TWD 33.05 | +0.92% | TWD 31.60 | TWD 33.30 | TWD 31.25 | 3.45M |
| 2026-06-10 | TWD 32.75 | -6.43% | TWD 34.05 | TWD 35.30 | TWD 32.75 | 5.20M |
| 2026-06-09 | TWD 35.00 | +7.03% | TWD 33.10 | TWD 35.40 | TWD 31.90 | 7.67M |
| 2026-06-08 | TWD 32.70 | -8.27% | TWD 32.10 | TWD 32.85 | TWD 32.10 | 4.76M |
| 2026-06-05 | TWD 35.65 | -3.91% | TWD 37.10 | TWD 37.10 | TWD 34.70 | 4.41M |
| 2026-06-04 | TWD 37.10 | 0.00% | TWD 37.50 | TWD 38.55 | TWD 36.40 | 7.93M |
| 2026-06-03 | TWD 37.10 | +5.10% | TWD 35.90 | TWD 38.20 | TWD 35.80 | 7.68M |
| 2026-06-02 | TWD 35.30 | -3.55% | TWD 36.50 | TWD 36.80 | TWD 34.45 | 7.66M |
| 2026-06-01 | TWD 36.60 | -4.06% | TWD 38.20 | TWD 38.70 | TWD 36.60 | 8.14M |
| 2026-05-29 | TWD 38.15 | +0.13% | TWD 39.00 | TWD 39.40 | TWD 38.05 | 5.13M |
| 2026-05-28 | TWD 38.10 | -4.99% | TWD 39.40 | TWD 40.80 | TWD 38.00 | 11.87M |
| 2026-05-27 | TWD 40.10 | +2.82% | TWD 39.50 | TWD 40.50 | TWD 38.00 | 14.39M |