ASolid Technology Co Ltd 6485
TPEX · Taiwan · Electronic Technology
TWD 83.60-1.10 (-1.30%)
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 83.60 | -1.30% | TWD 85.10 | TWD 86.20 | TWD 80.00 | 2.94M |
| 2026-10-01 | TWD 84.70 | +10.00% | TWD 80.70 | TWD 84.70 | TWD 77.50 | 3.54M |
| 2026-09-30 | TWD 77.00 | +10.00% | TWD 70.60 | TWD 77.00 | TWD 70.60 | 2.14M |
| 2026-09-29 | TWD 70.00 | -0.14% | TWD 68.00 | TWD 70.30 | TWD 67.70 | 267.00K |
| 2026-09-24 | TWD 70.10 | +3.39% | TWD 68.80 | TWD 71.30 | TWD 67.00 | 479.21K |
| 2026-09-23 | TWD 67.80 | -1.74% | TWD 69.30 | TWD 70.40 | TWD 66.60 | 543.00K |
| 2026-09-22 | TWD 69.00 | -3.90% | TWD 77.30 | TWD 77.30 | TWD 69.00 | 1.56M |
| 2026-09-21 | TWD 71.80 | +9.95% | TWD 65.00 | TWD 71.80 | TWD 63.80 | 1.24M |
| 2026-09-18 | TWD 65.30 | +9.93% | TWD 60.50 | TWD 65.30 | TWD 60.10 | 1.27M |
| 2026-09-17 | TWD 59.40 | -0.67% | TWD 60.80 | TWD 61.50 | TWD 59.40 | 285.00K |
| 2026-09-16 | TWD 59.80 | +2.22% | TWD 58.90 | TWD 59.80 | TWD 58.50 | 122.24K |
| 2026-09-15 | TWD 58.50 | -2.01% | TWD 59.50 | TWD 59.50 | TWD 58.50 | 111.04K |
| 2026-09-14 | TWD 59.70 | 0.00% | TWD 59.10 | TWD 59.90 | TWD 58.70 | 91.00K |
| 2026-09-11 | TWD 59.70 | -1.32% | TWD 59.80 | TWD 60.00 | TWD 58.50 | 132.00K |
| 2026-09-10 | TWD 60.50 | -0.49% | TWD 60.70 | TWD 60.70 | TWD 59.40 | 127.00K |
| 2026-09-09 | TWD 60.80 | +0.66% | TWD 60.40 | TWD 61.40 | TWD 60.10 | 99.00K |
| 2026-09-08 | TWD 60.40 | -2.27% | TWD 61.80 | TWD 61.80 | TWD 60.40 | 129.04K |
| 2026-09-07 | TWD 61.80 | -0.32% | TWD 62.10 | TWD 62.30 | TWD 61.30 | 135.15K |
| 2026-09-04 | TWD 62.00 | +4.91% | TWD 61.40 | TWD 62.60 | TWD 60.50 | 284.15K |
| 2026-09-03 | TWD 59.10 | -3.43% | TWD 61.20 | TWD 62.00 | TWD 59.00 | 268.41K |
| 2026-09-02 | TWD 61.20 | -1.29% | TWD 61.90 | TWD 61.90 | TWD 60.70 | 206.00K |
| 2026-09-01 | TWD 62.00 | -0.48% | TWD 63.00 | TWD 63.00 | TWD 61.50 | 141.08K |
| 2026-08-31 | TWD 62.30 | -2.35% | TWD 62.90 | TWD 63.40 | TWD 60.90 | 233.00K |
| 2026-08-28 | TWD 63.80 | +3.74% | TWD 61.60 | TWD 64.50 | TWD 61.50 | 334.50K |
| 2026-08-27 | TWD 61.50 | -0.81% | TWD 61.30 | TWD 62.30 | TWD 61.10 | 242.00K |
| 2026-08-26 | TWD 62.00 | +4.38% | TWD 60.50 | TWD 62.00 | TWD 60.00 | 248.40K |
| 2026-08-25 | TWD 59.40 | -0.83% | TWD 59.10 | TWD 59.60 | TWD 57.50 | 179.00K |
| 2026-08-24 | TWD 59.90 | -0.33% | TWD 59.00 | TWD 61.00 | TWD 59.00 | 123.00K |
| 2026-08-21 | TWD 60.10 | +0.17% | TWD 60.00 | TWD 60.10 | TWD 59.10 | 78.00K |
| 2026-08-20 | TWD 60.00 | -1.64% | TWD 61.00 | TWD 61.80 | TWD 59.70 | 167.01K |
| 2026-08-19 | TWD 61.00 | +1.67% | TWD 58.00 | TWD 61.00 | TWD 58.00 | 255.61K |
| 2026-08-18 | TWD 60.00 | -2.76% | TWD 63.90 | TWD 63.90 | TWD 58.50 | 361.06K |
| 2026-08-17 | TWD 61.70 | -1.12% | TWD 62.00 | TWD 62.90 | TWD 61.30 | 246.35K |
| 2026-08-14 | TWD 62.40 | -7.00% | TWD 66.80 | TWD 66.80 | TWD 62.40 | 628.29K |
| 2026-08-13 | TWD 67.10 | +0.75% | TWD 66.60 | TWD 69.30 | TWD 66.60 | 307.01K |
| 2026-08-12 | TWD 66.60 | +0.91% | TWD 65.60 | TWD 67.20 | TWD 65.50 | 266.15K |
| 2026-08-11 | TWD 66.00 | +1.23% | TWD 64.40 | TWD 66.00 | TWD 63.80 | 276.62K |
| 2026-08-10 | TWD 65.20 | +6.02% | TWD 62.60 | TWD 67.60 | TWD 62.60 | 414.05K |
| 2026-08-07 | TWD 61.50 | -3.76% | TWD 63.60 | TWD 64.10 | TWD 61.50 | 288.00K |
| 2026-08-06 | TWD 63.90 | +0.95% | TWD 63.30 | TWD 63.90 | TWD 61.00 | 255.00K |
| 2026-08-05 | TWD 63.30 | +5.15% | TWD 63.00 | TWD 63.60 | TWD 62.20 | 343.12K |
| 2026-08-04 | TWD 60.20 | +1.69% | TWD 59.90 | TWD 60.80 | TWD 57.90 | 438.34K |
| 2026-08-03 | TWD 59.20 | +3.32% | TWD 57.60 | TWD 59.90 | TWD 57.10 | 346.04K |
| 2026-07-31 | TWD 57.30 | +9.98% | TWD 56.30 | TWD 57.30 | TWD 55.40 | 389.00K |
| 2026-07-30 | TWD 52.10 | -5.62% | TWD 53.60 | TWD 55.20 | TWD 52.10 | 759.08K |
| 2026-07-29 | TWD 55.20 | -5.80% | TWD 59.00 | TWD 59.50 | TWD 52.80 | 694.01K |
| 2026-07-28 | TWD 58.60 | -9.01% | TWD 62.80 | TWD 62.80 | TWD 58.50 | 457.00K |
| 2026-07-27 | TWD 64.40 | +2.38% | TWD 62.90 | TWD 64.40 | TWD 60.30 | 395.15K |
| 2026-07-24 | TWD 62.90 | -2.33% | TWD 64.60 | TWD 64.60 | TWD 62.40 | 255.00K |
| 2026-07-23 | TWD 64.40 | -3.59% | TWD 66.80 | TWD 66.80 | TWD 63.60 | 225.18K |
| 2026-07-22 | TWD 66.80 | +6.03% | TWD 64.80 | TWD 68.50 | TWD 64.70 | 693.01K |
| 2026-07-21 | TWD 63.00 | +0.80% | TWD 63.20 | TWD 64.00 | TWD 62.00 | 317.11K |
| 2026-07-20 | TWD 62.50 | -4.58% | TWD 66.70 | TWD 66.70 | TWD 61.10 | 507.30K |
| 2026-07-17 | TWD 65.50 | -5.21% | TWD 68.10 | TWD 70.80 | TWD 65.00 | 913.00K |
| 2026-07-16 | TWD 69.10 | -4.16% | TWD 70.20 | TWD 70.40 | TWD 69.00 | 259.09K |
| 2026-07-15 | TWD 72.10 | -0.28% | TWD 72.60 | TWD 74.40 | TWD 71.30 | 389.21K |
| 2026-07-14 | TWD 72.30 | -3.08% | TWD 74.20 | TWD 74.40 | TWD 67.30 | 962.48K |
| 2026-07-13 | TWD 74.60 | -2.86% | TWD 77.80 | TWD 77.80 | TWD 74.60 | 419.02K |
| 2026-07-10 | TWD 76.80 | 0.00% | TWD 76.80 | TWD 76.80 | TWD 76.80 | 0 |
| 2026-07-09 | TWD 76.80 | -1.16% | TWD 78.20 | TWD 79.00 | TWD 76.70 | 280.05K |
| 2026-07-08 | TWD 77.70 | 0.00% | TWD 77.50 | TWD 78.10 | TWD 75.80 | 457.62K |
| 2026-07-07 | TWD 77.70 | -4.78% | TWD 82.00 | TWD 82.10 | TWD 77.10 | 613.06K |
| 2026-07-06 | TWD 81.60 | +0.37% | TWD 83.00 | TWD 84.30 | TWD 80.50 | 273.33K |
| 2026-07-03 | TWD 81.30 | +0.49% | TWD 79.90 | TWD 81.90 | TWD 79.90 | 192.05K |
| 2026-07-02 | TWD 80.90 | -0.37% | TWD 80.70 | TWD 81.80 | TWD 79.30 | 327.34K |
| 2026-07-01 | TWD 81.20 | -2.64% | TWD 83.50 | TWD 84.70 | TWD 81.20 | 310.04K |
| 2026-06-30 | TWD 83.40 | +2.08% | TWD 82.60 | TWD 84.50 | TWD 81.70 | 286.22K |
| 2026-06-29 | TWD 81.70 | +0.25% | TWD 81.70 | TWD 83.70 | TWD 81.10 | 378.20K |
| 2026-06-26 | TWD 81.50 | -5.34% | TWD 86.30 | TWD 86.90 | TWD 81.50 | 896.51K |
| 2026-06-25 | TWD 86.10 | -2.27% | TWD 89.00 | TWD 89.40 | TWD 86.00 | 526.00K |
| 2026-06-24 | TWD 88.10 | +0.57% | TWD 86.60 | TWD 88.10 | TWD 83.80 | 637.05K |
| 2026-06-23 | TWD 87.60 | -3.63% | TWD 92.50 | TWD 92.50 | TWD 87.10 | 847.27K |
| 2026-06-22 | TWD 90.90 | +2.83% | TWD 90.20 | TWD 93.40 | TWD 89.50 | 1.15M |
| 2026-06-18 | TWD 88.40 | -0.79% | TWD 89.10 | TWD 90.40 | TWD 88.20 | 903.00K |
| 2026-06-17 | TWD 89.10 | +1.25% | TWD 86.70 | TWD 89.10 | TWD 86.10 | 521.06K |
| 2026-06-16 | TWD 88.00 | +0.34% | TWD 88.20 | TWD 90.50 | TWD 86.90 | 878.10K |
| 2026-06-15 | TWD 87.70 | -0.34% | TWD 89.50 | TWD 91.00 | TWD 87.60 | 848.43K |
| 2026-06-12 | TWD 88.00 | +3.53% | TWD 90.30 | TWD 90.40 | TWD 87.10 | 838.14K |
| 2026-06-11 | TWD 85.00 | -3.85% | TWD 88.40 | TWD 89.50 | TWD 83.00 | 1.40M |
| 2026-06-10 | TWD 88.40 | -7.34% | TWD 93.60 | TWD 95.70 | TWD 87.90 | 1.83M |
| 2026-06-09 | TWD 95.40 | -5.54% | TWD 100.00 | TWD 100.00 | TWD 93.10 | 2.52M |
| 2026-06-08 | TWD 101.00 | -9.82% | TWD 101.00 | TWD 101.00 | TWD 101.00 | 528.40K |
| 2026-06-05 | TWD 112.00 | -9.68% | TWD 121.00 | TWD 122.50 | TWD 112.00 | 4.73M |
| 2026-06-04 | TWD 124.00 | +9.73% | TWD 114.00 | TWD 124.00 | TWD 114.00 | 6.91M |
| 2026-06-03 | TWD 113.00 | -3.00% | TWD 117.00 | TWD 117.00 | TWD 110.50 | 3.08M |
| 2026-06-02 | TWD 116.50 | +0.87% | TWD 117.00 | TWD 123.00 | TWD 112.00 | 9.17M |
| 2026-06-01 | TWD 115.50 | +10.00% | TWD 105.50 | TWD 115.50 | TWD 105.50 | 3.01M |
| 2026-05-29 | TWD 105.00 | +1.94% | TWD 107.00 | TWD 108.50 | TWD 102.50 | 1.81M |
| 2026-05-28 | TWD 103.00 | -4.63% | TWD 106.00 | TWD 109.00 | TWD 100.50 | 2.60M |
| 2026-05-27 | TWD 108.00 | -4.00% | TWD 116.50 | TWD 117.50 | TWD 106.50 | 3.30M |