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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	28.25	27.15	27.15	28.25	27	23,504
December 04, 2025	27.2	27.3	27.3	27.3	27.15	16,006
December 03, 2025	27.6	27.4	27.4	27.6	27.4	24,250
December 02, 2025	26.6	27	27	27.1	26.6	8,000
December 01, 2025	28.1	27.25	27.25	28.1	27.25	2,000
November 28, 2025	27.55	27.2	27.2	27.6	27.05	9,000
November 27, 2025	26.8	27.05	27.05	27.65	26.8	6,000
November 26, 2025	27.05	27	27	27.1	26.8	8,002
November 25, 2025	28.15	26.95	26.95	28.15	26.95	12,000
November 24, 2025	26.7	27.2	27.2	28.15	26.7	24,000
November 21, 2025	26.65	26.7	26.7	26.85	26.55	10,295
November 20, 2025	26.45	27.05	27.05	27.25	26.45	23,000
November 19, 2025	26.75	26.7	26.7	27.05	26.7	9,001
November 18, 2025	26.75	27.25	27.25	27.25	26.65	30,044
November 17, 2025	27.55	27	27	27.6	27	22,073
November 14, 2025	27.65	27.05	27.05	27.65	26.9	25,012
November 13, 2025	26.8	27.4	27.4	27.6	26.75	9,158
November 12, 2025	28.05	27.3	27.3	28.05	27	28,010
November 11, 2025	28.15	27.35	27.35	28.15	27.3	15,000
November 10, 2025	28.25	27.2	27.2	28.25	27.1	26,254
November 07, 2025	28.05	27.3	27.3	28.05	27.25	10,000
November 06, 2025	27.85	27.3	27.3	27.85	27.2	32,332
November 05, 2025	28.05	27.3	27.3	28.05	27.05	22,296
November 04, 2025	28.65	27.6	27.6	28.65	27.6	8,007
November 03, 2025	28.7	27.85	27.85	29.15	27.75	60,405
October 31, 2025	28.1	28.1	28.1	28.25	27.6	33,001
October 30, 2025	28.4	27.95	27.95	28.4	27.9	20,040
October 29, 2025	28.1	28.15	28.15	28.55	27.8	30,000
October 28, 2025	28.8	28.8	28.8	28.8	28.8	1,001
October 27, 2025	28.25	28.5	28.5	28.5	28.1	28,656
October 23, 2025	28.3	28	28	28.3	28	22,000
October 22, 2025	28.5	28.3	28.3	28.5	28.3	3,000
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

Ascent Development Co Ltd (1439.TW) TAI