Solar Applied Materials Technology Corporation (TPEX:1785)
Taiwan
· Delayed Price · Currency is TWD 57.00
0.00 (0.00%)
At close: Dec 5, 2025
TPEX:1785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.30 | 57.70 | 56.60 | 57.00 | 57.00 | - | 2,635,475 |
| Dec 4, 2025 | 56.70 | 57.30 | 56.30 | 57.00 | 57.00 | 0.53% | 2,825,535 |
| Dec 3, 2025 | 58.30 | 58.50 | 56.20 | 56.70 | 56.70 | -1.90% | 5,263,791 |
| Dec 2, 2025 | 57.80 | 58.30 | 57.50 | 57.80 | 57.80 | 1.05% | 2,706,991 |
| Dec 1, 2025 | 58.30 | 58.70 | 57.00 | 57.20 | 57.20 | -1.04% | 3,641,801 |
| Nov 28, 2025 | 57.60 | 58.30 | 57.30 | 57.80 | 57.80 | 0.52% | 3,965,272 |
| Nov 27, 2025 | 57.70 | 58.50 | 57.30 | 57.50 | 57.50 | 0.52% | 2,960,927 |
| Nov 26, 2025 | 57.50 | 57.80 | 56.90 | 57.20 | 57.20 | 0.70% | 2,826,102 |
| Nov 25, 2025 | 57.40 | 58.30 | 56.60 | 56.80 | 56.80 | - | 3,483,770 |
| Nov 24, 2025 | 57.30 | 57.40 | 56.10 | 56.80 | 56.80 | 1.07% | 2,407,936 |
| Nov 21, 2025 | 57.80 | 58.70 | 56.00 | 56.20 | 56.20 | -4.42% | 4,791,416 |
| Nov 20, 2025 | 58.80 | 59.20 | 57.90 | 58.80 | 58.80 | 2.08% | 4,747,298 |
| Nov 19, 2025 | 58.10 | 58.50 | 57.30 | 57.60 | 57.60 | 0.35% | 3,081,715 |
| Nov 18, 2025 | 58.00 | 59.20 | 57.40 | 57.40 | 57.40 | -1.20% | 3,352,480 |
| Nov 17, 2025 | 59.80 | 59.80 | 57.20 | 58.10 | 58.10 | -1.53% | 4,869,872 |
| Nov 14, 2025 | 59.30 | 60.60 | 58.50 | 59.00 | 59.00 | -1.34% | 4,059,915 |
| Nov 13, 2025 | 60.10 | 60.40 | 59.20 | 59.80 | 59.80 | -0.66% | 3,504,757 |
| Nov 12, 2025 | 61.70 | 61.80 | 59.60 | 60.20 | 60.20 | -2.27% | 8,539,761 |
| Nov 11, 2025 | 60.50 | 63.20 | 60.00 | 61.60 | 61.60 | 2.67% | 15,156,520 |
| Nov 10, 2025 | 57.70 | 60.20 | 57.70 | 60.00 | 60.00 | 5.26% | 7,091,455 |
| Nov 7, 2025 | 56.60 | 57.70 | 56.40 | 57.00 | 57.00 | 0.18% | 3,056,812 |
| Nov 6, 2025 | 56.70 | 57.80 | 56.50 | 56.90 | 56.90 | 2.15% | 3,065,329 |
| Nov 5, 2025 | 55.60 | 56.00 | 54.50 | 55.70 | 55.70 | -1.76% | 4,712,397 |
| Nov 4, 2025 | 59.00 | 59.10 | 56.40 | 56.70 | 56.70 | -3.74% | 5,987,222 |
| Nov 3, 2025 | 59.70 | 59.90 | 58.70 | 58.90 | 58.90 | -0.67% | 2,301,211 |
| Oct 31, 2025 | 59.40 | 59.90 | 59.20 | 59.30 | 59.30 | 0.68% | 2,470,468 |
| Oct 30, 2025 | 60.20 | 60.40 | 58.70 | 58.90 | 58.90 | -2.00% | 4,826,410 |
| Oct 29, 2025 | 60.60 | 61.00 | 60.00 | 60.10 | 60.10 | -0.17% | 2,522,939 |
| Oct 28, 2025 | 60.70 | 61.00 | 59.80 | 60.20 | 60.20 | -0.82% | 4,077,905 |
| Oct 27, 2025 | 61.60 | 61.70 | 60.50 | 60.70 | 60.70 | -0.49% | 4,306,057 |
| Oct 23, 2025 | 60.60 | 61.40 | 60.10 | 61.00 | 61.00 | -0.16% | 4,410,625 |
| Oct 22, 2025 | 62.50 | 62.90 | 60.80 | 61.10 | 61.10 | -1.77% | 7,467,873 |
| Oct 21, 2025 | 63.10 | 63.40 | 62.20 | 62.20 | 62.20 | -0.80% | 5,632,789 |
| Oct 20, 2025 | 63.20 | 63.60 | 62.10 | 62.70 | 62.70 | -0.16% | 6,672,840 |
| Oct 17, 2025 | 64.00 | 64.80 | 62.60 | 62.80 | 62.80 | -1.72% | 12,543,220 |
| Oct 16, 2025 | 62.00 | 65.00 | 62.00 | 63.90 | 63.90 | 3.23% | 22,690,240 |
| Oct 15, 2025 | 60.80 | 61.90 | 60.30 | 61.90 | 61.90 | 2.65% | 6,460,664 |
| Oct 14, 2025 | 63.30 | 65.00 | 59.60 | 60.30 | 60.30 | -3.21% | 25,874,580 |
| Oct 13, 2025 | 61.80 | 62.40 | 60.80 | 62.30 | 62.30 | -1.58% | 11,012,940 |
| Oct 9, 2025 | 63.00 | 63.70 | 62.40 | 63.30 | 63.30 | 0.80% | 6,801,439 |
| Oct 8, 2025 | 62.30 | 63.40 | 61.60 | 62.80 | 62.80 | - | 5,422,813 |
| Oct 7, 2025 | 62.50 | 64.00 | 62.40 | 62.80 | 62.80 | 2.11% | 10,593,540 |
| Oct 3, 2025 | 62.10 | 62.70 | 61.10 | 61.50 | 61.50 | -0.65% | 5,412,808 |
| Oct 2, 2025 | 62.80 | 64.00 | 61.90 | 61.90 | 61.90 | -0.16% | 9,113,887 |
| Oct 1, 2025 | 62.60 | 63.10 | 61.60 | 62.00 | 62.00 | -0.48% | 7,233,405 |
| Sep 30, 2025 | 62.30 | 64.20 | 62.00 | 62.30 | 62.30 | 1.96% | 12,952,250 |
| Sep 26, 2025 | 62.10 | 62.50 | 60.60 | 61.10 | 61.10 | -2.24% | 9,364,643 |
| Sep 25, 2025 | 63.20 | 64.00 | 62.10 | 62.50 | 62.50 | -1.42% | 11,893,630 |
| Sep 24, 2025 | 63.00 | 65.50 | 62.80 | 63.40 | 63.40 | 0.79% | 30,778,300 |
| Sep 23, 2025 | 65.10 | 65.40 | 62.10 | 62.90 | 62.90 | -1.72% | 31,830,050 |