Taiwan-Asia Semiconductor Corporation (2340.TW) TAI
25.70
+0.4(+1.58%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.70
+0.4(+1.58%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 25.55 | 25.7 | 25.7 | 25.8 | 25 | 1.89M |
| April 01, 2026 | 25 | 25.3 | 25.3 | 25.35 | 24.8 | 1.69M |
| March 31, 2026 | 25.1 | 24.2 | 24.2 | 25.45 | 24.2 | 3.15M |
| March 30, 2026 | 26 | 25.35 | 25.35 | 26.05 | 25.2 | 3.43M |
| March 27, 2026 | 27.3 | 26.8 | 26.8 | 27.4 | 26.35 | 2.91M |
| March 26, 2026 | 28.8 | 27.8 | 27.8 | 29.25 | 27.8 | 3.28M |
| March 25, 2026 | 28.9 | 28.3 | 28.3 | 29.25 | 28.25 | 2.76M |
| March 24, 2026 | 29 | 28.1 | 28.1 | 29.4 | 27.8 | 3.03M |
| March 23, 2026 | 28.3 | 28.4 | 28.4 | 29.3 | 27.7 | 3.24M |
| March 20, 2026 | 29.2 | 28.85 | 28.85 | 29.7 | 28.5 | 3.6M |
| March 19, 2026 | 28.5 | 28.55 | 28.55 | 29.8 | 28.4 | 5.72M |
| March 18, 2026 | 29.95 | 29 | 29 | 29.95 | 28.05 | 6.94M |
| March 17, 2026 | 28.7 | 29.4 | 29.4 | 29.8 | 28.6 | 8.91M |
| March 16, 2026 | 28 | 28.6 | 28.6 | 29.1 | 27.7 | 10.25M |
| March 13, 2026 | 25.9 | 27.15 | 27.15 | 27.5 | 25.7 | 3.23M |
| March 12, 2026 | 25.5 | 26.5 | 26.5 | 26.65 | 25.5 | 2.72M |
| March 11, 2026 | 24.8 | 25.65 | 25.65 | 25.7 | 24.8 | 1.91M |
| March 10, 2026 | 25.1 | 24.8 | 24.8 | 25.4 | 24.75 | 938,998 |
| March 09, 2026 | 24.25 | 24.55 | 24.55 | 24.6 | 24 | 2.24M |
| March 06, 2026 | 25.35 | 25.95 | 25.95 | 26.15 | 25.15 | 2.09M |
| March 05, 2026 | 24.95 | 25.5 | 25.5 | 25.8 | 24.85 | 2.86M |
| March 04, 2026 | 25.75 | 24.3 | 24.3 | 25.75 | 24.3 | 27,000 |
| March 03, 2026 | 27.2 | 26.2 | 26.2 | 27.85 | 26.2 | 2.57M |
| March 02, 2026 | 26.55 | 26.9 | 26.9 | 27.25 | 26.3 | 2.39M |
| February 26, 2026 | 26.9 | 27.55 | 27.55 | 28.1 | 26.7 | 3.86M |
| February 25, 2026 | 27.8 | 26.8 | 26.8 | 27.8 | 26.35 | 2.99M |
| February 24, 2026 | 26.5 | 27.5 | 27.5 | 27.6 | 26.3 | 3.92M |
| February 23, 2026 | 24.9 | 26.25 | 26.25 | 26.35 | 24.9 | 3.42M |
| February 11, 2026 | 24.75 | 24.65 | 0 | 24.75 | 24.2 | 1.32M |
| February 10, 2026 | 24.7 | 24.5 | 0 | 25 | 24.45 | 1.33M |
| February 09, 2026 | 25.1 | 24.6 | 0 | 25.45 | 24.6 | 1.35M |
| February 06, 2026 | 25 | 24.65 | 0 | 25.1 | 24.4 | 1.76M |
| February 05, 2026 | 25.3 | 25.55 | 0 | 25.9 | 25.1 | 1.3M |
| February 04, 2026 | 25.3 | 25.6 | 0 | 25.7 | 25.1 | 1.5M |
| February 03, 2026 | 25.1 | 25.35 | 0 | 25.55 | 24.8 | 1.85M |
| February 02, 2026 | 25.3 | 24.65 | 0 | 25.4 | 24.35 | 2.33M |
| January 30, 2026 | 25.8 | 25.6 | 0 | 25.95 | 25 | 2.98M |
| January 29, 2026 | 27.5 | 25.8 | 0 | 27.5 | 25.75 | 5.11M |
| January 28, 2026 | 27.7 | 27.35 | 0 | 28.1 | 27.25 | 2.07M |
| January 27, 2026 | 28.25 | 27.5 | 0 | 28.6 | 27.4 | 2.32M |
| January 26, 2026 | 27.4 | 28.3 | 0 | 28.5 | 27.25 | 2.86M |
| January 23, 2026 | 27.85 | 27.4 | 0 | 28 | 27.2 | 3.29M |
| January 22, 2026 | 29.2 | 27.75 | 0 | 29.5 | 27.65 | 5.98M |
| January 21, 2026 | 29.1 | 28.85 | 0 | 30.8 | 28.85 | 13.67M |
| January 20, 2026 | 28.7 | 29.05 | 0 | 29.35 | 28.25 | 6.57M |
| January 19, 2026 | 28 | 28.65 | 0 | 28.9 | 27.7 | 4.83M |
| January 16, 2026 | 28.2 | 27.85 | 0 | 28.35 | 27.55 | 2.61M |
| January 15, 2026 | 28.45 | 27.8 | 0 | 28.45 | 27.4 | 2.99M |
| January 14, 2026 | 27.45 | 28.35 | 0 | 28.5 | 27.4 | 5.24M |
| January 13, 2026 | 27.8 | 27.25 | 0 | 28 | 26.85 | 3.2M |
| January 12, 2026 | 27.75 | 27.75 | 0 | 28.55 | 27.45 | 4.49M |
| January 09, 2026 | 29.25 | 28 | 0 | 29.65 | 27.85 | 10.36M |
| January 08, 2026 | 28.45 | 28.05 | 0 | 30.15 | 27.6 | 13.56M |
| January 07, 2026 | 26.6 | 27.45 | 0 | 28.15 | 26.45 | 4.62M |
| January 06, 2026 | 26.35 | 26.6 | 0 | 27.3 | 26.3 | 3.05M |
| January 05, 2026 | 26.7 | 26.15 | 0 | 26.7 | 25.7 | 3.03M |
| January 02, 2026 | 26.25 | 26.3 | 0 | 26.8 | 26.2 | 1.67M |
| December 31, 2025 | 26.6 | 26.1 | 0 | 27.1 | 26.1 | 1.78M |
| December 30, 2025 | 26.4 | 26.45 | 0 | 26.7 | 26 | 1.03M |
| December 29, 2025 | 26.95 | 26.4 | 0 | 27.45 | 26.3 | 1.8M |