ASolid Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 142.00 | 146.50 | 141.50 | 146.00 | 130.88 | 1,824,149 |
| 2022-02-22 | 149.00 | 149.50 | 139.00 | 141.00 | 126.39 | 4,436,825 |
| 2022-02-21 | 150.50 | 156.50 | 150.00 | 151.00 | 135.36 | 5,798,542 |
| 2022-02-18 | 145.50 | 155.50 | 145.00 | 151.50 | 135.81 | 9,051,429 |
| 2022-02-17 | 151.50 | 152.50 | 144.00 | 148.00 | 132.67 | 7,850,448 |
| 2022-02-16 | 141.50 | 151.00 | 140.00 | 151.00 | 135.36 | 12,283,890 |
| 2022-02-15 | 135.00 | 141.00 | 134.00 | 137.50 | 123.26 | 2,078,482 |
| 2022-02-14 | 136.50 | 137.50 | 133.00 | 134.00 | 120.12 | 900,412 |
| 2022-02-11 | 136.50 | 139.50 | 135.50 | 139.00 | 124.60 | 985,063 |
| 2022-02-10 | 139.50 | 141.00 | 135.50 | 137.00 | 122.81 | 1,044,860 |
| 2022-02-09 | 138.50 | 142.00 | 137.50 | 138.50 | 124.15 | 2,261,828 |
| 2022-02-08 | 133.00 | 137.00 | 132.50 | 135.50 | 121.46 | 1,007,042 |
| 2022-02-07 | 130.00 | 136.00 | 128.50 | 135.50 | 121.46 | 1,486,004 |
| 2022-01-26 | 127.50 | 130.00 | 126.00 | 127.50 | 114.29 | 841,079 |
| 2022-01-25 | 129.00 | 132.50 | 127.00 | 127.00 | 113.84 | 961,024 |
| 2022-01-24 | 128.00 | 131.50 | 123.00 | 131.50 | 117.88 | 1,192,534 |
| 2022-01-21 | 133.50 | 135.50 | 130.00 | 130.00 | 116.53 | 915,647 |
| 2022-01-20 | 134.50 | 137.50 | 133.00 | 136.00 | 121.91 | 812,476 |
| 2022-01-19 | 134.00 | 135.50 | 132.50 | 133.50 | 119.67 | 879,910 |
| 2022-01-18 | 137.00 | 141.50 | 135.00 | 136.00 | 121.91 | 1,665,553 |
| 2022-01-17 | 135.50 | 137.00 | 134.00 | 137.00 | 122.81 | 919,307 |
| 2022-01-14 | 133.00 | 135.00 | 129.50 | 135.00 | 121.02 | 1,013,399 |
| 2022-01-13 | 134.50 | 135.50 | 131.50 | 133.00 | 119.22 | 801,177 |
| 2022-01-12 | 136.00 | 137.50 | 130.00 | 133.50 | 119.67 | 1,698,960 |
| 2022-01-11 | 138.00 | 139.00 | 133.50 | 134.00 | 120.12 | 1,477,415 |
| 2022-01-10 | 135.00 | 140.50 | 132.50 | 139.50 | 125.05 | 2,653,410 |
| 2022-01-07 | 142.50 | 143.00 | 131.00 | 133.50 | 119.67 | 3,023,473 |
| 2022-01-06 | 140.50 | 144.00 | 140.00 | 141.50 | 126.84 | 1,003,945 |
| 2022-01-05 | 149.00 | 149.00 | 143.00 | 144.00 | 129.08 | 1,788,857 |
| 2022-01-04 | 151.00 | 152.00 | 147.00 | 149.00 | 133.57 | 1,291,647 |
| 2022-01-03 | 153.00 | 154.50 | 150.50 | 150.50 | 134.91 | 1,079,244 |
| 2021-12-30 | 154.50 | 158.00 | 151.00 | 152.00 | 136.25 | 3,207,464 |
| 2021-12-29 | 152.00 | 153.50 | 149.50 | 153.50 | 137.60 | 1,024,848 |
| 2021-12-28 | 154.50 | 154.50 | 150.50 | 150.50 | 134.91 | 1,303,229 |
| 2021-12-27 | 149.50 | 155.50 | 149.00 | 153.00 | 137.15 | 3,127,709 |
| 2021-12-24 | 150.50 | 152.00 | 146.00 | 148.00 | 132.67 | 1,152,813 |
| 2021-12-23 | 151.50 | 153.50 | 148.50 | 149.00 | 133.57 | 1,574,917 |
| 2021-12-22 | 149.00 | 153.50 | 149.00 | 150.00 | 134.46 | 3,906,362 |
| 2021-12-21 | 145.00 | 148.00 | 144.50 | 146.00 | 130.88 | 1,412,992 |
| 2021-12-20 | 145.50 | 149.50 | 144.00 | 144.00 | 129.08 | 1,899,903 |
| 2021-12-17 | 148.50 | 150.50 | 147.00 | 148.50 | 133.12 | 1,938,779 |
| 2021-12-16 | 148.00 | 154.00 | 148.00 | 151.00 | 135.36 | 3,932,119 |
| 2021-12-15 | 143.00 | 146.50 | 142.50 | 146.00 | 130.88 | 2,465,702 |
| 2021-12-14 | 151.00 | 151.50 | 141.00 | 142.00 | 127.29 | 5,287,390 |
| 2021-12-13 | 156.00 | 157.50 | 152.00 | 152.00 | 136.25 | 3,587,871 |
| 2021-12-10 | 154.50 | 159.00 | 152.00 | 152.50 | 136.70 | 4,400,309 |
| 2021-12-09 | 156.50 | 158.50 | 152.50 | 154.00 | 138.05 | 3,181,191 |
| 2021-12-08 | 161.00 | 162.00 | 153.00 | 154.00 | 138.05 | 5,339,005 |
| 2021-12-07 | 166.50 | 169.00 | 155.00 | 157.00 | 140.74 | 6,619,337 |
| 2021-12-06 | 163.00 | 171.00 | 163.00 | 165.00 | 147.91 | 5,486,031 |
| 2021-12-03 | 166.50 | 169.00 | 162.50 | 165.00 | 147.91 | 5,216,436 |
| 2021-12-02 | 167.00 | 175.00 | 164.00 | 164.00 | 147.01 | 17,548,461 |
| 2021-12-01 | 161.50 | 171.00 | 160.50 | 166.00 | 148.80 | 10,481,550 |
| 2021-11-30 | 173.00 | 175.00 | 162.50 | 162.50 | 145.67 | 15,933,400 |
| 2021-11-29 | 150.00 | 168.00 | 148.50 | 168.00 | 150.60 | 15,170,720 |
| 2021-11-26 | 150.00 | 156.00 | 148.00 | 153.00 | 137.15 | 4,061,653 |
| 2021-11-25 | 155.00 | 157.00 | 151.00 | 151.50 | 135.81 | 3,355,441 |
| 2021-11-24 | 150.00 | 156.50 | 147.00 | 156.50 | 140.29 | 4,295,748 |
| 2021-11-23 | 153.50 | 157.50 | 150.00 | 150.00 | 134.46 | 3,861,486 |
| 2021-11-22 | 156.00 | 161.50 | 154.00 | 155.50 | 139.39 | 5,394,777 |
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.