ASIX Electronics Corporation (TPEX:3169)
Taiwan
· Delayed Price · Currency is TWD 93.50
-1.20 (-1.27%)
At close: Dec 5, 2025
ASIX Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.50 | 96.90 | 93.50 | 93.50 | 93.50 | -1.27% | 118,712 |
| Dec 4, 2025 | 96.80 | 96.80 | 94.70 | 94.70 | 94.70 | -2.07% | 154,893 |
| Dec 3, 2025 | 95.20 | 98.90 | 95.00 | 96.70 | 96.70 | 3.09% | 547,597 |
| Dec 2, 2025 | 94.20 | 94.80 | 92.80 | 93.80 | 93.80 | 0.43% | 196,358 |
| Dec 1, 2025 | 90.20 | 94.60 | 90.20 | 93.40 | 93.40 | 3.78% | 226,227 |
| Nov 28, 2025 | 89.90 | 90.60 | 88.60 | 90.00 | 90.00 | 2.04% | 84,629 |
| Nov 27, 2025 | 87.60 | 89.40 | 87.60 | 88.20 | 88.20 | -0.45% | 49,434 |
| Nov 26, 2025 | 85.80 | 90.60 | 85.80 | 88.60 | 88.60 | 3.63% | 127,825 |
| Nov 25, 2025 | 85.70 | 86.10 | 85.30 | 85.50 | 85.50 | 0.23% | 78,037 |
| Nov 24, 2025 | 84.20 | 86.50 | 84.20 | 85.30 | 85.30 | 1.31% | 39,348 |
| Nov 21, 2025 | 86.10 | 86.10 | 83.80 | 84.20 | 84.20 | -2.43% | 104,193 |
| Nov 20, 2025 | 86.90 | 87.50 | 85.90 | 86.30 | 86.30 | 0.47% | 65,740 |
| Nov 19, 2025 | 87.30 | 87.70 | 85.30 | 85.90 | 85.90 | -1.49% | 66,984 |
| Nov 18, 2025 | 88.10 | 89.20 | 87.20 | 87.20 | 87.20 | -1.58% | 148,982 |
| Nov 17, 2025 | 89.20 | 91.00 | 88.60 | 88.60 | 88.60 | -0.67% | 90,723 |
| Nov 14, 2025 | 90.00 | 90.10 | 89.10 | 89.20 | 89.20 | -0.89% | 134,618 |
| Nov 13, 2025 | 90.10 | 90.90 | 89.60 | 90.00 | 90.00 | -0.77% | 97,871 |
| Nov 12, 2025 | 90.20 | 92.00 | 90.20 | 90.70 | 90.70 | 0.55% | 100,813 |
| Nov 11, 2025 | 90.50 | 91.50 | 89.90 | 90.20 | 90.20 | -0.55% | 57,992 |
| Nov 10, 2025 | 91.20 | 91.20 | 89.40 | 90.70 | 90.70 | -0.33% | 112,543 |
| Nov 7, 2025 | 91.60 | 92.10 | 90.50 | 91.00 | 91.00 | -0.98% | 63,465 |
| Nov 6, 2025 | 92.50 | 92.90 | 91.50 | 91.90 | 91.90 | -0.11% | 67,451 |
| Nov 5, 2025 | 91.80 | 92.00 | 89.80 | 92.00 | 92.00 | - | 95,501 |
| Nov 4, 2025 | 96.10 | 97.00 | 91.70 | 92.00 | 92.00 | -4.17% | 218,646 |
| Nov 3, 2025 | 95.30 | 97.00 | 95.30 | 96.00 | 96.00 | 0.73% | 68,492 |
| Oct 31, 2025 | 96.80 | 96.80 | 95.30 | 95.30 | 95.30 | -1.55% | 98,421 |
| Oct 30, 2025 | 98.30 | 99.20 | 96.10 | 96.80 | 96.80 | -1.53% | 159,969 |
| Oct 29, 2025 | 99.10 | 100.00 | 98.20 | 98.30 | 98.30 | -0.51% | 121,752 |
| Oct 28, 2025 | 100.00 | 100.00 | 98.70 | 98.80 | 98.80 | -1.69% | 101,159 |
| Oct 27, 2025 | 101.00 | 101.50 | 99.70 | 100.50 | 100.50 | 1.82% | 192,040 |
| Oct 23, 2025 | 100.50 | 101.00 | 98.70 | 98.70 | 98.70 | -1.30% | 111,995 |
| Oct 22, 2025 | 100.00 | 102.50 | 99.70 | 100.00 | 100.00 | 0.30% | 254,987 |
| Oct 21, 2025 | 98.80 | 100.00 | 98.70 | 99.70 | 99.70 | 1.12% | 83,011 |
| Oct 20, 2025 | 99.50 | 100.00 | 97.60 | 98.60 | 98.60 | -0.80% | 90,902 |
| Oct 17, 2025 | 98.40 | 100.00 | 97.40 | 99.40 | 99.40 | 1.02% | 157,980 |
| Oct 16, 2025 | 98.70 | 100.50 | 98.00 | 98.40 | 98.40 | 0.20% | 116,348 |
| Oct 15, 2025 | 98.40 | 99.80 | 97.60 | 98.20 | 98.20 | - | 86,935 |
| Oct 14, 2025 | 102.00 | 102.00 | 97.90 | 98.20 | 98.20 | -2.29% | 149,714 |
| Oct 13, 2025 | 97.00 | 101.00 | 96.10 | 100.50 | 100.50 | 0.80% | 309,270 |
| Oct 9, 2025 | 100.00 | 100.50 | 98.90 | 99.70 | 99.70 | -1.77% | 224,044 |
| Oct 8, 2025 | 98.70 | 102.00 | 97.20 | 101.50 | 101.50 | 2.53% | 252,635 |
| Oct 7, 2025 | 95.40 | 99.80 | 95.30 | 99.00 | 99.00 | 4.10% | 188,658 |
| Oct 3, 2025 | 94.40 | 97.00 | 94.40 | 95.10 | 95.10 | 0.74% | 84,977 |
| Oct 2, 2025 | 95.00 | 95.70 | 94.30 | 94.40 | 94.40 | -0.21% | 63,660 |
| Oct 1, 2025 | 95.30 | 96.10 | 94.60 | 94.60 | 94.60 | -0.73% | 62,049 |
| Sep 30, 2025 | 95.10 | 95.70 | 93.90 | 95.30 | 95.30 | 0.21% | 104,973 |
| Sep 26, 2025 | 97.50 | 98.40 | 93.60 | 95.10 | 95.10 | -3.65% | 259,211 |
| Sep 25, 2025 | 100.50 | 100.50 | 98.40 | 98.70 | 98.70 | -1.10% | 125,055 |
| Sep 24, 2025 | 99.70 | 102.50 | 99.40 | 99.80 | 99.80 | 0.30% | 179,921 |
| Sep 23, 2025 | 101.50 | 101.50 | 98.80 | 99.50 | 99.50 | -1.49% | 225,748 |