Taiwan-Asia Semiconductor Corporation (TPE:2340)
Taiwan
· Delayed Price · Currency is TWD 22.85
-0.35 (-1.51%)
Aug 28, 2025, 1:30 PM CST
Taiwan-Asia Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 23.20 | 23.40 | 23.00 | 23.20 | 23.20 | -1.28% | 1,820,663 |
| Aug 26, 2025 | 22.55 | 23.80 | 22.50 | 23.50 | 23.50 | 3.75% | 4,083,355 |
| Aug 25, 2025 | 22.75 | 23.00 | 22.50 | 22.65 | 22.65 | 1.57% | 1,834,726 |
| Aug 22, 2025 | 22.75 | 22.90 | 22.15 | 22.30 | 22.30 | -0.89% | 1,328,889 |
| Aug 21, 2025 | 21.80 | 22.50 | 21.80 | 22.50 | 22.50 | 4.17% | 1,413,127 |
| Aug 20, 2025 | 22.20 | 22.30 | 21.55 | 21.60 | 21.60 | -2.70% | 1,657,539 |
| Aug 19, 2025 | 22.55 | 22.55 | 21.95 | 22.20 | 22.20 | -0.67% | 1,591,142 |
| Aug 18, 2025 | 22.15 | 23.00 | 21.85 | 22.35 | 22.35 | 1.36% | 2,855,362 |
| Aug 15, 2025 | 21.95 | 22.25 | 21.45 | 22.05 | 22.05 | 0.92% | 1,675,402 |
| Aug 14, 2025 | 21.75 | 22.15 | 21.70 | 21.85 | 21.85 | 1.63% | 1,801,137 |
| Aug 13, 2025 | 21.75 | 22.05 | 21.40 | 21.50 | 21.50 | 0.47% | 2,320,077 |
| Aug 12, 2025 | 21.00 | 21.50 | 20.95 | 21.40 | 21.40 | 2.64% | 1,926,227 |
| Aug 11, 2025 | 20.45 | 21.00 | 20.15 | 20.85 | 20.85 | 2.46% | 1,584,621 |
| Aug 8, 2025 | 20.85 | 21.00 | 20.30 | 20.35 | 20.35 | -1.93% | 1,188,867 |
| Aug 7, 2025 | 20.50 | 20.95 | 20.40 | 20.75 | 20.75 | 2.22% | 1,810,398 |
| Aug 6, 2025 | 20.60 | 20.60 | 20.20 | 20.30 | 20.30 | -1.46% | 764,595 |
| Aug 5, 2025 | 20.45 | 20.80 | 20.30 | 20.60 | 20.60 | 1.98% | 1,136,236 |
| Aug 4, 2025 | 20.10 | 20.30 | 19.75 | 20.20 | 20.20 | - | 1,046,810 |
| Aug 1, 2025 | 19.60 | 20.30 | 19.05 | 20.20 | 20.20 | 1.51% | 1,714,732 |
| Jul 31, 2025 | 20.40 | 20.40 | 19.80 | 19.90 | 19.90 | -2.45% | 1,845,404 |
| Jul 30, 2025 | 20.40 | 20.55 | 19.90 | 20.40 | 20.40 | 0.25% | 1,633,166 |
| Jul 29, 2025 | 20.50 | 20.80 | 20.20 | 20.35 | 20.35 | -0.49% | 722,908 |
| Jul 28, 2025 | 20.60 | 20.65 | 20.10 | 20.45 | 20.45 | -0.24% | 816,582 |
| Jul 25, 2025 | 21.05 | 21.05 | 20.50 | 20.50 | 20.50 | -2.15% | 1,347,710 |
| Jul 24, 2025 | 20.55 | 21.15 | 20.25 | 20.95 | 20.95 | 2.44% | 1,756,436 |
| Jul 23, 2025 | 20.25 | 20.60 | 20.10 | 20.45 | 20.45 | 2.25% | 1,352,093 |
| Jul 22, 2025 | 21.30 | 21.30 | 19.95 | 20.00 | 20.00 | -5.44% | 2,911,831 |
| Jul 21, 2025 | 21.60 | 21.75 | 21.15 | 21.15 | 21.15 | -3.20% | 1,698,900 |
| Jul 18, 2025 | 22.40 | 22.90 | 21.45 | 21.85 | 21.85 | -1.13% | 9,428,939 |
| Jul 17, 2025 | 20.20 | 22.10 | 20.20 | 22.10 | 22.10 | 9.95% | 4,543,330 |
| Jul 16, 2025 | 20.25 | 20.40 | 19.85 | 20.10 | 20.10 | - | 1,685,199 |
| Jul 15, 2025 | 19.70 | 20.25 | 19.65 | 20.10 | 20.10 | 2.29% | 1,241,341 |
| Jul 14, 2025 | 20.00 | 20.00 | 19.60 | 19.65 | 19.65 | -1.01% | 699,409 |
| Jul 11, 2025 | 19.70 | 20.00 | 19.60 | 19.85 | 19.85 | 1.79% | 899,136 |
| Jul 10, 2025 | 19.80 | 19.95 | 19.50 | 19.50 | 19.50 | -1.27% | 841,499 |
| Jul 9, 2025 | 19.75 | 20.00 | 19.50 | 19.75 | 19.75 | - | 806,070 |
| Jul 8, 2025 | 20.25 | 20.25 | 19.55 | 19.75 | 19.75 | -2.23% | 1,307,576 |
| Jul 7, 2025 | 20.60 | 20.60 | 19.75 | 20.20 | 20.20 | -1.46% | 877,348 |
| Jul 4, 2025 | 21.80 | 21.80 | 20.45 | 20.50 | 20.50 | -5.31% | 2,617,693 |
| Jul 3, 2025 | 20.75 | 22.00 | 20.60 | 21.65 | 21.65 | 6.13% | 3,347,703 |
| Jul 2, 2025 | 20.75 | 20.90 | 20.35 | 20.40 | 20.40 | -1.21% | 1,312,641 |
| Jul 1, 2025 | 21.55 | 21.70 | 20.65 | 20.65 | 20.65 | -2.13% | 2,102,501 |
| Jun 30, 2025 | 22.10 | 22.10 | 20.65 | 21.10 | 21.10 | -3.65% | 3,514,131 |
| Jun 27, 2025 | 21.10 | 23.00 | 21.05 | 21.90 | 21.90 | 4.29% | 7,345,638 |
| Jun 26, 2025 | 20.15 | 21.50 | 20.15 | 21.00 | 21.00 | 4.22% | 4,783,612 |
| Jun 25, 2025 | 20.50 | 21.90 | 20.10 | 20.15 | 20.15 | -1.71% | 5,794,811 |
| Jun 24, 2025 | 19.10 | 20.50 | 18.95 | 20.50 | 20.50 | 9.92% | 4,478,893 |
| Jun 23, 2025 | 18.75 | 18.90 | 18.20 | 18.65 | 18.65 | -2.36% | 911,185 |
| Jun 20, 2025 | 19.40 | 19.50 | 18.75 | 19.10 | 19.10 | -1.04% | 2,328,612 |
| Jun 19, 2025 | 20.10 | 20.10 | 19.30 | 19.30 | 19.30 | -4.69% | 1,225,492 |