ASolid Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	77.600	77.600	71.100	71.100	68.270	2,296,734
2022-11-10	71.800	73.400	71.700	73.200	70.287	1,198,111
2022-11-09	69.800	74.600	69.200	72.800	69.903	3,777,776
2022-11-08	67.600	71.300	67.600	68.000	65.294	1,730,568
2022-11-07	68.200	69.000	66.600	67.300	64.621	1,004,464
2022-11-04	67.500	68.500	67.100	67.500	64.813	1,039,410
2022-11-03	65.900	69.600	65.300	67.500	64.813	1,475,110
2022-11-02	67.000	67.400	65.600	67.300	64.621	2,112,644
2022-11-01	60.900	66.900	60.900	66.900	64.237	2,217,442
2022-10-31	60.400	61.600	60.000	60.900	58.476	417,802
2022-10-28	60.300	60.700	58.700	59.000	56.652	300,761
2022-10-27	58.300	60.900	58.300	60.700	58.284	563,535
2022-10-26	59.600	59.600	57.200	57.600	55.308	301,607
2022-10-25	61.000	61.300	58.700	58.900	56.556	366,233
2022-10-24	62.000	63.100	60.600	60.600	58.188	427,616
2022-10-21	61.500	62.000	60.100	60.100	57.708	281,233
2022-10-20	60.400	61.800	59.800	60.600	58.188	251,843
2022-10-19	61.200	62.200	60.100	60.600	58.188	411,473
2022-10-18	61.300	61.400	59.300	61.100	58.668	435,811
2022-10-17	56.900	59.500	55.800	59.500	57.132	387,040
2022-10-14	58.700	59.700	57.600	58.500	56.172	364,412
2022-10-13	61.000	61.100	55.100	55.400	53.195	717,678
2022-10-12	60.600	62.000	59.100	60.800	58.380	384,480
2022-10-11	61.500	61.500	59.700	60.300	57.900	320,097
2022-10-07	64.400	65.100	63.600	64.300	61.741	199,249
2022-10-06	65.300	65.500	63.500	64.600	62.029	382,276
2022-10-05	66.300	67.400	63.800	63.800	61.261	989,105
2022-10-04	63.300	65.500	63.300	64.800	62.221	853,575
2022-10-03	60.300	62.900	60.200	61.900	59.436	509,853
2022-09-30	57.600	62.500	56.800	62.200	59.724	912,338
2022-09-29	58.500	59.600	57.300	58.500	56.172	505,397
2022-09-28	61.700	61.800	56.300	56.300	54.059	697,259
2022-09-27	59.000	61.700	58.500	61.400	58.956	601,508
2022-09-26	65.000	65.000	59.000	59.000	56.652	1,162,793
2022-09-23	67.200	68.200	65.500	65.500	62.893	330,632
2022-09-22	65.300	67.000	64.500	66.700	64.045	311,254
2022-09-21	68.800	68.800	66.500	66.500	63.853	440,254
2022-09-20	68.500	69.400	68.300	69.200	66.446	245,039
2022-09-19	71.900	71.900	68.200	68.200	65.486	296,852
2022-09-16	71.300	72.200	70.700	70.700	67.886	257,957
2022-09-15	72.500	73.200	71.500	71.500	68.654	359,048
2022-09-14	71.200	72.400	71.000	72.200	69.326	259,612
2022-09-13	76.100	76.200	73.700	73.700	70.767	420,971
2022-09-12	73.200	76.000	71.800	75.000	72.015	864,680
2022-09-08	75.600	77.300	75.200	76.700	68.755	449,127
2022-09-07	74.100	75.500	73.000	74.500	66.783	430,898
2022-09-06	81.500	81.500	75.600	76.000	68.128	399,950
2022-09-05	84.000	84.300	79.000	79.000	70.817	657,141
2022-09-02	83.600	84.100	83.000	83.600	74.940	209,299
2022-09-01	84.300	84.900	83.300	83.600	74.940	320,687
2022-08-31	83.500	85.500	83.400	85.300	76.464	513,666
2022-08-30	83.300	84.600	82.500	84.000	75.299	519,654
2022-08-29	87.300	87.400	83.100	83.300	74.671	1,326,097
2022-08-26	89.500	92.300	89.300	89.900	80.588	707,152
2022-08-25	88.400	90.400	88.400	88.600	79.422	566,598
2022-08-24	88.500	89.500	88.200	88.300	79.153	210,632
2022-08-23	87.900	89.200	87.200	88.200	79.064	337,063
2022-08-22	87.800	90.800	87.800	88.000	78.884	614,469
2022-08-19	89.200	90.000	88.600	88.800	79.602	385,389
2022-08-18	87.000	89.600	86.700	88.800	79.602	437,284

← NewerPage 17 of 21 · 1,222 trading daysOlder →

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.