ASolid Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 119.50 | 120.50 | 114.00 | 114.00 | 102.19 | 682,069 |
| 2022-05-23 | 119.50 | 120.50 | 116.50 | 118.50 | 106.23 | 399,033 |
| 2022-05-20 | 121.50 | 122.00 | 118.00 | 118.50 | 106.23 | 409,638 |
| 2022-05-19 | 117.50 | 120.50 | 116.50 | 119.50 | 107.12 | 636,519 |
| 2022-05-18 | 124.00 | 125.00 | 121.50 | 121.50 | 108.91 | 999,712 |
| 2022-05-17 | 118.00 | 120.50 | 117.50 | 120.50 | 108.02 | 592,532 |
| 2022-05-16 | 119.50 | 121.50 | 116.50 | 116.50 | 104.43 | 523,976 |
| 2022-05-13 | 118.00 | 119.00 | 117.00 | 117.50 | 105.33 | 539,596 |
| 2022-05-12 | 114.00 | 117.50 | 114.00 | 115.00 | 103.09 | 660,500 |
| 2022-05-11 | 118.50 | 119.00 | 114.00 | 115.50 | 103.54 | 724,154 |
| 2022-05-10 | 109.50 | 119.00 | 109.50 | 118.50 | 106.23 | 849,480 |
| 2022-05-09 | 118.00 | 119.50 | 113.50 | 113.50 | 101.74 | 786,727 |
| 2022-05-06 | 117.50 | 120.00 | 115.00 | 119.50 | 107.12 | 618,547 |
| 2022-05-05 | 124.50 | 125.50 | 121.50 | 121.50 | 108.91 | 958,998 |
| 2022-05-04 | 119.50 | 122.00 | 118.50 | 120.00 | 107.57 | 734,438 |
| 2022-05-03 | 114.50 | 117.00 | 114.50 | 117.00 | 104.88 | 450,716 |
| 2022-04-29 | 117.00 | 118.50 | 114.50 | 115.00 | 103.09 | 631,949 |
| 2022-04-28 | 115.50 | 115.50 | 111.00 | 114.00 | 102.19 | 722,951 |
| 2022-04-27 | 111.00 | 115.00 | 107.00 | 113.50 | 101.74 | 1,571,517 |
| 2022-04-26 | 120.00 | 121.00 | 116.00 | 116.50 | 104.43 | 793,404 |
| 2022-04-25 | 122.00 | 122.00 | 117.00 | 117.50 | 105.33 | 1,951,140 |
| 2022-04-22 | 129.00 | 130.00 | 126.00 | 126.50 | 113.40 | 1,212,216 |
| 2022-04-21 | 131.00 | 133.50 | 130.00 | 130.00 | 116.53 | 866,093 |
| 2022-04-20 | 132.50 | 134.00 | 131.00 | 131.00 | 117.43 | 354,322 |
| 2022-04-19 | 135.50 | 136.00 | 131.50 | 131.50 | 117.88 | 362,833 |
| 2022-04-18 | 136.00 | 138.00 | 133.00 | 133.00 | 119.22 | 408,881 |
| 2022-04-15 | 134.00 | 136.50 | 133.00 | 136.50 | 122.36 | 1,009,616 |
| 2022-04-14 | 136.50 | 137.50 | 133.00 | 133.50 | 119.67 | 624,006 |
| 2022-04-13 | 135.00 | 138.00 | 134.50 | 136.50 | 122.36 | 887,192 |
| 2022-04-12 | 130.50 | 136.00 | 128.50 | 134.50 | 120.57 | 1,201,497 |
| 2022-04-11 | 138.50 | 138.50 | 131.00 | 131.00 | 117.43 | 1,573,902 |
| 2022-04-08 | 140.00 | 143.00 | 138.00 | 138.50 | 124.15 | 968,298 |
| 2022-04-07 | 141.50 | 144.00 | 138.00 | 138.00 | 123.71 | 1,039,378 |
| 2022-04-06 | 143.50 | 146.00 | 142.00 | 143.00 | 128.19 | 834,685 |
| 2022-04-01 | 142.00 | 146.00 | 141.50 | 145.00 | 129.98 | 827,351 |
| 2022-03-31 | 147.50 | 149.50 | 144.50 | 144.50 | 129.53 | 1,582,077 |
| 2022-03-30 | 152.00 | 153.50 | 147.00 | 147.00 | 131.77 | 3,955,498 |
| 2022-03-29 | 147.00 | 152.00 | 146.00 | 150.50 | 134.91 | 3,026,428 |
| 2022-03-28 | 142.00 | 147.00 | 140.00 | 147.00 | 131.77 | 1,595,404 |
| 2022-03-25 | 151.00 | 151.50 | 143.00 | 144.50 | 129.53 | 3,504,525 |
| 2022-03-24 | 149.50 | 153.00 | 149.00 | 149.50 | 134.01 | 2,966,808 |
| 2022-03-23 | 148.00 | 155.50 | 147.50 | 151.00 | 135.36 | 9,532,928 |
| 2022-03-22 | 146.00 | 150.00 | 145.00 | 147.50 | 132.22 | 3,622,724 |
| 2022-03-21 | 148.50 | 150.50 | 144.00 | 146.00 | 130.88 | 5,950,614 |
| 2022-03-18 | 138.00 | 151.00 | 137.00 | 148.00 | 132.67 | 8,713,341 |
| 2022-03-17 | 133.00 | 139.50 | 132.50 | 138.00 | 123.71 | 2,346,419 |
| 2022-03-16 | 133.50 | 133.50 | 127.50 | 128.00 | 114.74 | 1,149,947 |
| 2022-03-15 | 135.50 | 135.50 | 130.00 | 130.00 | 116.53 | 1,537,214 |
| 2022-03-14 | 138.50 | 139.00 | 134.50 | 137.00 | 122.81 | 921,482 |
| 2022-03-11 | 139.50 | 139.50 | 136.00 | 137.00 | 122.81 | 666,510 |
| 2022-03-10 | 139.50 | 141.00 | 138.00 | 140.00 | 125.50 | 1,356,991 |
| 2022-03-09 | 136.00 | 137.00 | 133.50 | 136.00 | 121.91 | 1,190,228 |
| 2022-03-08 | 133.50 | 139.00 | 131.00 | 132.50 | 118.77 | 2,200,901 |
| 2022-03-07 | 143.50 | 143.50 | 135.50 | 136.50 | 122.36 | 1,979,978 |
| 2022-03-04 | 145.50 | 151.50 | 144.50 | 146.00 | 130.88 | 3,430,810 |
| 2022-03-03 | 147.50 | 150.00 | 144.00 | 148.00 | 132.67 | 4,038,253 |
| 2022-03-02 | 141.50 | 146.00 | 138.00 | 144.50 | 129.53 | 1,569,794 |
| 2022-03-01 | 139.50 | 143.50 | 138.00 | 142.50 | 127.74 | 1,577,417 |
| 2022-02-25 | 139.00 | 140.50 | 137.50 | 137.50 | 123.26 | 1,852,959 |
| 2022-02-24 | 143.00 | 144.00 | 135.00 | 135.50 | 121.46 | 3,462,523 |
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.