ASolid Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	88.000	88.400	87.200	87.400	78.347	205,650
2022-08-16	87.300	88.500	87.000	87.300	78.257	420,622
2022-08-15	87.000	89.400	86.700	87.600	78.526	980,512
2022-08-12	82.000	86.300	80.900	85.600	76.733	788,271
2022-08-11	82.500	83.200	81.700	81.700	73.237	270,012
2022-08-10	80.100	81.700	79.600	81.000	72.610	335,409
2022-08-09	79.600	81.700	78.700	81.500	73.058	488,070
2022-08-08	79.500	79.500	77.200	79.500	71.265	227,998
2022-08-05	77.800	79.900	77.700	78.900	70.727	270,567
2022-08-04	76.900	77.100	74.500	76.500	68.576	298,826
2022-08-03	78.600	79.500	76.100	76.500	68.576	355,574
2022-08-02	83.000	83.000	78.600	78.600	70.458	384,279
2022-08-01	84.000	84.000	83.000	83.300	74.671	165,262
2022-07-29	85.000	85.300	84.000	84.400	75.657	218,499
2022-07-28	89.000	89.000	83.800	83.800	75.120	348,119
2022-07-27	84.600	85.800	83.600	85.800	76.912	196,247
2022-07-26	87.800	87.800	83.700	84.600	75.837	394,278
2022-07-25	87.800	88.600	87.000	87.400	78.347	245,350
2022-07-22	90.500	91.000	87.000	87.800	78.705	647,190
2022-07-21	87.200	90.800	87.200	90.200	80.857	693,699
2022-07-20	88.800	89.400	86.800	87.200	78.167	549,714
2022-07-19	88.500	88.500	86.300	87.200	78.167	679,273
2022-07-18	82.800	89.500	82.800	88.300	79.153	1,059,463
2022-07-15	81.500	83.000	79.500	82.400	73.865	501,240
2022-07-14	75.400	80.900	75.400	80.800	72.430	649,026
2022-07-13	76.500	78.300	76.400	78.000	69.920	721,061
2022-07-12	78.000	78.000	73.000	74.000	66.335	824,854
2022-07-11	81.100	81.800	78.000	79.000	70.817	540,019
2022-07-08	82.000	82.200	80.200	81.500	73.058	687,301
2022-07-07	78.100	80.800	76.700	80.100	71.803	601,668
2022-07-06	81.000	81.200	77.700	77.700	69.651	628,846
2022-07-05	81.200	82.300	77.800	81.000	72.610	773,285
2022-07-04	78.500	80.500	77.900	80.000	71.713	921,687
2022-07-01	84.000	85.500	76.900	76.900	68.934	1,323,881
2022-06-30	87.500	87.600	83.100	83.100	74.492	698,387
2022-06-29	88.200	88.400	86.300	87.500	78.436	567,903
2022-06-28	93.300	93.300	88.800	89.600	80.319	604,872
2022-06-27	92.900	93.800	92.400	93.000	83.367	885,877
2022-06-24	91.200	92.900	90.300	90.400	81.036	731,963
2022-06-23	91.200	92.200	88.800	89.700	80.408	826,101
2022-06-22	97.000	97.000	90.000	90.300	80.946	905,137
2022-06-21	91.700	95.900	91.300	95.300	85.428	1,106,239
2022-06-20	99.900	99.900	88.800	88.900	79.691	1,799,747
2022-06-17	98.900	102.00	98.500	98.500	88.297	1,140,520
2022-06-16	109.50	110.50	102.50	102.50	91.882	593,564
2022-06-15	110.00	111.50	107.50	107.50	96.365	387,872
2022-06-14	107.00	110.50	104.50	110.00	98.606	757,576
2022-06-13	110.00	110.00	108.00	108.00	96.813	767,187
2022-06-10	114.00	115.00	112.50	113.50	101.74	628,117
2022-06-09	115.50	116.00	113.00	115.00	103.09	634,095
2022-06-08	117.50	118.50	115.50	116.00	103.98	1,016,983
2022-06-07	120.00	120.00	118.00	119.00	106.67	373,070
2022-06-06	121.50	122.00	118.00	119.50	107.12	608,166
2022-06-02	121.50	123.00	121.00	121.50	108.91	380,732
2022-06-01	122.50	124.00	121.50	121.50	108.91	1,360,415
2022-05-31	118.50	123.00	118.50	122.50	109.81	1,133,549
2022-05-30	117.00	120.50	117.00	119.00	106.67	865,548
2022-05-27	116.00	116.50	115.00	115.00	103.09	377,173
2022-05-26	118.00	118.00	113.50	113.50	101.74	584,570
2022-05-25	114.00	116.00	113.00	115.50	103.54	391,307

← NewerPage 18 of 21 · 1,227 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.