Ascent Development Co Ltd - 1439.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	28.35	28.2	28.2	28.35	28.2	24,755
October 20, 2025	28.55	27.95	27.95	28.55	27.7	58,139
October 17, 2025	28	27.8	27.8	28	27.6	28,276
October 16, 2025	28.3	28	28	28.3	27.75	24,008
October 15, 2025	28.15	28.05	28.05	28.25	28.05	7,335
October 14, 2025	28.15	28.3	28.3	28.75	28.1	19,000
October 13, 2025	29	28.25	28.25	29	28.25	12,189
October 09, 2025	28.65	28.5	28.5	28.65	28.5	34,381
October 08, 2025	29.05	29	29	29.05	28.65	6,050
October 07, 2025	29.25	29	29	29.25	28.65	7,000
October 03, 2025	28.8	28.65	28.65	29	28.6	13,000
October 02, 2025	29.2	29.1	29.1	29.2	28.8	16,100
October 01, 2025	29.2	29.05	29.05	29.25	29.05	15,100
September 30, 2025	29.25	29.25	29.25	29.25	29.25	0
September 29, 2025	29.25	29.25	29.25	29.25	29.25	0
September 26, 2025	28.85	29.25	29.25	29.25	28.8	4,200
September 25, 2025	29.55	29.15	29.15	29.55	28.9	9,002
September 24, 2025	28.9	28.85	28.85	28.9	28.85	13,020
September 23, 2025	28.85	28.85	28.85	28.95	28.7	13,040
September 22, 2025	29.4	28.95	28.95	29.4	28.95	15,200
September 19, 2025	28.9	29.2	29.2	29.2	28.9	8,000
September 18, 2025	29.2	29.2	29.2	29.35	29	9,001
September 17, 2025	29.95	29.15	29.15	29.95	29.15	21,222
September 16, 2025	29.15	29.55	29.55	30.5	29.15	89,225
September 15, 2025	29.2	29.2	29.2	29.25	28.5	41,651
September 12, 2025	29	28.8	28.8	29.15	28.8	25,567
September 11, 2025	28.95	29.05	29.05	29.1	28.95	6,861
September 10, 2025	28.95	29.1	29.1	29.15	28.9	27,698
September 09, 2025	29.2	29.3	29.3	29.3	29	9,001
September 08, 2025	29.4	29.1	29.1	29.4	28.95	40,067
September 05, 2025	29.5	29.2	29.2	29.5	29.2	20,131
September 04, 2025	29	29.5	29.5	30	29	44,322
September 03, 2025	29	29	29	29	28.85	12,679
September 02, 2025	28.95	29.2	29.2	29.2	28.95	6,037
September 01, 2025	29.3	29.25	29.25	29.3	29.25	7,050
August 29, 2025	28.85	29.3	29.3	29.35	28.85	16,942
August 28, 2025	29.75	29	29	29.8	29	52,304
August 27, 2025	29.85	29.85	29.85	29.85	29	30,667
August 26, 2025	29.85	29.5	29.5	29.85	28.9	23,448
August 25, 2025	29.75	29.4	29.4	29.75	29	22,701
August 22, 2025	29.35	29.05	29.05	29.35	29.05	22,220
August 21, 2025	29.9	29.35	29.35	29.95	29.35	32,099
August 20, 2025	30.05	29.35	29.35	30.05	28.95	18,971
August 19, 2025	30.15	29.3	29.3	30.15	29.05	9,270
August 18, 2025	28.8	29.3	29.3	30.2	28.8	24,062
August 15, 2025	29.5	29.1	29.1	29.65	29.1	13,084
August 14, 2025	30.45	29.85	29.85	30.45	29.5	12,704
August 13, 2025	29.65	29.6	29.6	29.95	29.2	22,827
August 12, 2025	29.7	29.65	29.65	29.8	29.65	10,127
August 11, 2025	30.95	29.8	29.8	30.95	29.7	20,614
August 08, 2025	30.35	30.4	30.4	30.75	30.1	29,407
August 07, 2025	30.35	30	30	30.6	29.95	22,976
August 06, 2025	29.95	29.5	29.5	29.95	29.2	7,008
August 05, 2025	30.4	29.3	29.3	30.4	29.3	10,009
August 04, 2025	29.2	29.55	29.55	29.9	29.2	24,009
August 01, 2025	29.95	29.85	29.55	29.95	29.15	10,004
July 31, 2025	29.6	29.5	29.2	29.85	29.5	10,270
July 30, 2025	29.95	29.95	29.95	29.95	29.95	1,001
July 29, 2025	30.25	29.7	29.7	30.25	29.45	12,055
July 28, 2025	29.85	29.95	29.95	29.95	29.45	10,137

Ascent Development Co Ltd (1439.TW) TAI