ASolid Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 77.800 | 79.300 | 77.800 | 78.300 | 78.300 | 101,000 |
| 2024-05-13 | 77.200 | 77.900 | 76.600 | 77.700 | 77.700 | 203,000 |
| 2024-05-10 | 78.500 | 78.500 | 76.300 | 76.900 | 76.900 | 168,000 |
| 2024-05-09 | 79.400 | 79.400 | 77.600 | 77.700 | 77.700 | 187,000 |
| 2024-05-08 | 77.100 | 81.500 | 76.000 | 78.700 | 78.700 | 606,000 |
| 2024-05-07 | 81.100 | 82.700 | 79.800 | 79.900 | 79.900 | 437,000 |
| 2024-05-06 | 80.400 | 81.500 | 78.800 | 79.400 | 79.400 | 265,000 |
| 2024-05-03 | 80.400 | 80.400 | 78.700 | 78.700 | 78.700 | 126,000 |
| 2024-05-02 | 79.100 | 79.400 | 78.500 | 79.200 | 79.200 | 66,000 |
| 2024-04-30 | 78.500 | 79.800 | 78.500 | 79.400 | 79.400 | 183,000 |
| 2024-04-29 | 78.400 | 79.100 | 78.200 | 78.400 | 78.400 | 94,000 |
| 2024-04-26 | 78.400 | 79.300 | 77.600 | 77.600 | 77.600 | 139,000 |
| 2024-04-25 | 78.600 | 79.600 | 77.800 | 78.100 | 78.100 | 112,000 |
| 2024-04-24 | 77.800 | 79.100 | 77.100 | 78.800 | 78.800 | 348,000 |
| 2024-04-23 | 77.000 | 77.500 | 76.300 | 76.400 | 76.400 | 191,000 |
| 2024-04-22 | 78.700 | 79.600 | 76.600 | 76.600 | 76.600 | 271,000 |
| 2024-04-19 | 81.100 | 81.600 | 76.900 | 78.100 | 78.100 | 599,000 |
| 2024-04-18 | 82.000 | 83.700 | 82.000 | 82.200 | 82.200 | 161,000 |
| 2024-04-17 | 82.300 | 83.700 | 82.300 | 82.900 | 82.900 | 146,000 |
| 2024-04-16 | 83.700 | 84.800 | 82.000 | 82.000 | 82.000 | 347,000 |
| 2024-04-15 | 84.500 | 84.500 | 82.600 | 84.000 | 84.000 | 269,000 |
| 2024-04-12 | 85.000 | 86.000 | 84.600 | 84.600 | 84.600 | 280,000 |
| 2024-04-11 | 85.200 | 85.200 | 84.100 | 84.200 | 84.200 | 258,000 |
| 2024-04-10 | 83.400 | 87.300 | 83.400 | 85.700 | 85.700 | 895,000 |
| 2024-04-09 | 84.100 | 84.200 | 82.200 | 83.500 | 83.500 | 392,000 |
| 2024-04-08 | 85.600 | 85.900 | 84.000 | 84.000 | 84.000 | 172,000 |
| 2024-04-03 | 84.800 | 86.300 | 84.000 | 84.700 | 84.700 | 350,000 |
| 2024-04-02 | 85.000 | 85.600 | 84.000 | 84.100 | 84.100 | 236,000 |
| 2024-04-01 | 83.500 | 85.200 | 83.500 | 84.100 | 84.100 | 222,000 |
| 2024-03-29 | 83.600 | 84.500 | 82.600 | 83.100 | 83.100 | 226,000 |
| 2024-03-28 | 84.500 | 85.500 | 83.100 | 83.200 | 83.200 | 312,000 |
| 2024-03-27 | 84.400 | 85.500 | 84.400 | 84.600 | 84.600 | 226,000 |
| 2024-03-26 | 87.200 | 87.200 | 87.200 | 87.200 | 87.200 | 536,949 |
| 2024-03-25 | 87.200 | 87.200 | 87.200 | 87.200 | 87.200 | 360,284 |
| 2024-03-22 | 89.900 | 89.900 | 86.300 | 87.200 | 87.200 | 1,345,000 |
| 2024-03-21 | 83.700 | 89.900 | 83.400 | 89.800 | 89.800 | 2,205,000 |
| 2024-03-20 | 81.300 | 82.800 | 81.200 | 82.000 | 82.000 | 420,000 |
| 2024-03-19 | 81.500 | 81.900 | 80.900 | 81.100 | 81.100 | 208,000 |
| 2024-03-18 | 81.100 | 81.100 | 81.100 | 81.100 | 81.100 | 224,855 |
| 2024-03-15 | 82.100 | 82.900 | 81.000 | 81.100 | 81.100 | 358,000 |
| 2024-03-14 | 81.900 | 83.100 | 80.800 | 81.900 | 81.900 | 403,000 |
| 2024-03-13 | 86.300 | 86.300 | 80.900 | 81.800 | 81.800 | 939,000 |
| 2024-03-12 | 85.500 | 86.100 | 85.300 | 85.800 | 85.800 | 338,000 |
| 2024-03-11 | 84.600 | 86.400 | 84.600 | 85.000 | 85.000 | 315,000 |
| 2024-03-08 | 86.900 | 87.900 | 84.600 | 84.600 | 84.600 | 905,000 |
| 2024-03-07 | 89.700 | 90.000 | 86.800 | 87.100 | 87.100 | 895,000 |
| 2024-03-06 | 91.000 | 91.400 | 88.300 | 88.500 | 88.500 | 1,332,000 |
| 2024-03-05 | 90.900 | 92.500 | 90.500 | 90.600 | 90.600 | 748,000 |
| 2024-03-04 | 94.400 | 94.400 | 91.800 | 91.800 | 91.800 | 1,122,000 |
| 2024-03-01 | 95.700 | 96.200 | 92.800 | 93.000 | 93.000 | 921,000 |
| 2024-02-29 | 96.900 | 97.400 | 95.000 | 95.000 | 95.000 | 765,000 |
| 2024-02-27 | 94.100 | 98.600 | 94.100 | 96.000 | 96.000 | 2,372,000 |
| 2024-02-26 | 94.700 | 95.300 | 93.400 | 93.400 | 93.400 | 492,000 |
| 2024-02-23 | 96.500 | 96.500 | 94.300 | 94.300 | 94.300 | 496,000 |
| 2024-02-22 | 95.700 | 96.700 | 93.700 | 95.600 | 95.600 | 912,000 |
| 2024-02-21 | 94.400 | 95.800 | 93.800 | 94.900 | 94.900 | 645,000 |
| 2024-02-20 | 94.600 | 95.900 | 93.400 | 94.200 | 94.200 | 595,000 |
| 2024-02-19 | 94.000 | 95.400 | 93.400 | 94.400 | 94.400 | 696,000 |
| 2024-02-16 | 93.000 | 93.700 | 92.400 | 93.400 | 93.400 | 472,000 |
| 2024-02-15 | 92.000 | 93.700 | 91.300 | 92.600 | 92.600 | 582,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.4783 TWD |
| 2025-07-16 | 0.5000 TWD |
| 2024-07-17 | 1.2000 TWD |
| 2023-07-19 | 4.0000 TWD |
| 2022-09-12 | 4.9822 TWD |
| 2021-09-10 | 0.4869 TWD |
| 2020-09-08 | 0.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.