Taiwan-Asia Semiconductor Corporation (2340.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 40.15 | 41.90 | 40.15 | 41.85 | 41.85 | 2,885,431 |
| 27 June 2024 | 40.60 | 40.75 | 40.05 | 40.05 | 40.05 | 1,475,765 |
| 26 June 2024 | 41.35 | 41.80 | 40.50 | 40.65 | 40.65 | 2,221,203 |
| 25 June 2024 | 41.60 | 41.60 | 40.50 | 41.30 | 41.30 | 3,018,629 |
| 24 June 2024 | 42.30 | 42.90 | 41.80 | 41.85 | 41.85 | 4,059,830 |
| 21 June 2024 | 42.30 | 42.45 | 41.75 | 42.15 | 42.15 | 3,141,790 |
| 20 June 2024 | 41.45 | 42.35 | 41.30 | 42.10 | 42.10 | 3,977,672 |
| 19 June 2024 | 41.65 | 42.30 | 40.80 | 41.45 | 41.45 | 3,625,830 |
| 18 June 2024 | 41.50 | 42.15 | 40.90 | 41.50 | 41.50 | 3,616,691 |
| 17 June 2024 | 39.80 | 40.95 | 39.80 | 40.70 | 40.70 | 1,841,024 |
| 14 June 2024 | 39.80 | 40.25 | 39.70 | 39.80 | 39.80 | 1,341,344 |
| 13 June 2024 | 40.20 | 40.45 | 39.75 | 39.85 | 39.85 | 1,252,577 |
| 12 June 2024 | 40.00 | 40.20 | 39.65 | 39.85 | 39.85 | 1,203,814 |
| 11 June 2024 | 41.20 | 41.20 | 39.95 | 40.00 | 40.00 | 1,560,793 |
| 07 June 2024 | 39.40 | 41.70 | 39.40 | 41.05 | 41.05 | 3,180,372 |
| 06 June 2024 | 40.15 | 40.30 | 39.35 | 39.60 | 39.60 | 1,899,165 |
| 05 June 2024 | 40.50 | 40.85 | 40.00 | 40.00 | 40.00 | 1,232,176 |
| 04 June 2024 | 41.00 | 41.60 | 40.20 | 40.50 | 40.50 | 2,140,312 |
| 03 June 2024 | 41.40 | 41.65 | 41.10 | 41.20 | 41.20 | 1,529,254 |
| 31 May 2024 | 41.40 | 41.95 | 41.20 | 41.55 | 41.55 | 1,602,679 |
| 30 May 2024 | 41.00 | 42.00 | 40.75 | 41.10 | 41.10 | 2,913,142 |
| 29 May 2024 | 41.80 | 42.20 | 41.30 | 41.30 | 41.30 | 5,385,719 |
| 28 May 2024 | 42.80 | 43.30 | 41.75 | 42.40 | 42.40 | 9,966,351 |
| 27 May 2024 | 41.30 | 42.00 | 40.70 | 42.00 | 42.00 | 6,796,967 |
| 24 May 2024 | 39.25 | 40.50 | 38.40 | 40.50 | 40.50 | 4,726,471 |
| 23 May 2024 | 38.25 | 39.85 | 38.25 | 39.25 | 39.25 | 3,436,201 |
| 22 May 2024 | 38.15 | 38.55 | 38.15 | 38.30 | 38.30 | 909,709 |
| 21 May 2024 | 38.45 | 38.45 | 38.00 | 38.05 | 38.05 | 664,221 |
| 20 May 2024 | 38.80 | 38.90 | 38.10 | 38.30 | 38.30 | 537,568 |
| 17 May 2024 | 38.10 | 38.70 | 37.95 | 38.50 | 38.50 | 1,137,504 |
| 16 May 2024 | 37.95 | 38.30 | 37.65 | 38.20 | 38.20 | 1,857,475 |
| 15 May 2024 | 37.55 | 37.90 | 37.55 | 37.85 | 37.85 | 1,205,343 |
| 14 May 2024 | 37.35 | 37.80 | 37.35 | 37.55 | 37.55 | 817,091 |
| 13 May 2024 | 37.15 | 37.40 | 36.70 | 37.30 | 37.30 | 1,054,237 |
| 10 May 2024 | 38.00 | 38.00 | 36.80 | 37.20 | 37.20 | 1,947,291 |
| 09 May 2024 | 38.45 | 38.45 | 37.85 | 37.85 | 37.85 | 774,202 |
| 08 May 2024 | 38.15 | 38.45 | 38.05 | 38.40 | 38.40 | 694,398 |
| 07 May 2024 | 38.60 | 38.80 | 37.85 | 38.05 | 38.05 | 1,023,757 |
| 06 May 2024 | 38.55 | 38.75 | 38.30 | 38.40 | 38.40 | 592,424 |
| 03 May 2024 | 39.00 | 39.30 | 38.30 | 38.30 | 38.30 | 994,638 |
| 02 May 2024 | 38.90 | 39.00 | 38.65 | 38.85 | 38.85 | 545,758 |
| 30 Apr 2024 | 39.20 | 39.20 | 38.70 | 38.80 | 38.80 | 607,134 |
| 29 Apr 2024 | 38.20 | 39.10 | 38.15 | 39.10 | 39.10 | 1,438,113 |
| 26 Apr 2024 | 38.10 | 38.40 | 37.75 | 37.80 | 37.80 | 1,009,838 |
| 25 Apr 2024 | 38.15 | 38.20 | 37.70 | 37.95 | 37.95 | 597,725 |
| 24 Apr 2024 | 37.85 | 38.30 | 37.85 | 38.20 | 38.20 | 820,340 |
| 23 Apr 2024 | 37.60 | 37.80 | 37.40 | 37.60 | 37.60 | 674,201 |
| 22 Apr 2024 | 37.55 | 37.90 | 36.90 | 37.10 | 37.10 | 1,463,226 |
| 19 Apr 2024 | 38.70 | 38.75 | 36.65 | 37.40 | 37.40 | 2,759,557 |
| 18 Apr 2024 | 39.05 | 39.35 | 38.60 | 38.75 | 38.75 | 1,057,112 |
| 17 Apr 2024 | 38.35 | 39.30 | 38.35 | 39.20 | 39.20 | 1,723,240 |
| 16 Apr 2024 | 39.50 | 39.50 | 38.20 | 38.35 | 38.35 | 2,653,863 |
| 15 Apr 2024 | 41.10 | 41.10 | 39.80 | 39.80 | 39.80 | 2,835,776 |
| 12 Apr 2024 | 40.65 | 42.75 | 40.65 | 41.40 | 41.40 | 6,783,446 |
| 11 Apr 2024 | 40.65 | 40.65 | 39.80 | 40.15 | 40.15 | 1,053,023 |
| 10 Apr 2024 | 40.05 | 40.90 | 40.05 | 40.80 | 40.80 | 1,972,420 |
| 09 Apr 2024 | 39.30 | 40.15 | 39.30 | 39.95 | 39.95 | 1,170,772 |
| 08 Apr 2024 | 39.70 | 39.70 | 39.25 | 39.30 | 39.30 | 641,893 |
| 03 Apr 2024 | 39.75 | 39.75 | 39.25 | 39.60 | 39.60 | 569,137 |
| 02 Apr 2024 | 40.45 | 40.45 | 39.60 | 39.80 | 39.80 | 1,093,267 |
| 01 Apr 2024 | 39.25 | 40.35 | 39.25 | 40.30 | 40.30 | 1,552,369 |
| 29 Mar 2024 | 39.30 | 39.60 | 39.20 | 39.30 | 39.30 | 495,000 |
| 28 Mar 2024 | 39.40 | 39.95 | 39.20 | 39.30 | 39.30 | 1,011,754 |
| 27 Mar 2024 | 39.30 | 39.70 | 39.15 | 39.25 | 39.25 | 1,054,455 |
| 26 Mar 2024 | 40.75 | 40.75 | 39.40 | 39.40 | 39.40 | 1,637,187 |
| 25 Mar 2024 | 40.25 | 40.80 | 40.25 | 40.75 | 40.75 | 1,201,009 |
| 22 Mar 2024 | 39.80 | 40.20 | 39.50 | 40.10 | 40.10 | 937,194 |
| 21 Mar 2024 | 39.30 | 39.80 | 39.20 | 39.80 | 39.80 | 903,283 |
| 20 Mar 2024 | 39.10 | 39.60 | 39.10 | 39.15 | 39.15 | 1,208,364 |
| 19 Mar 2024 | 39.70 | 39.70 | 39.00 | 39.10 | 39.10 | 1,388,735 |
| 18 Mar 2024 | 38.95 | 39.70 | 38.55 | 39.70 | 39.70 | 1,677,972 |
| 15 Mar 2024 | 39.75 | 39.85 | 39.00 | 39.00 | 39.00 | 2,767,797 |
| 14 Mar 2024 | 40.05 | 40.25 | 39.40 | 39.65 | 39.65 | 2,080,927 |
| 13 Mar 2024 | 41.25 | 41.55 | 40.05 | 40.05 | 40.05 | 2,446,418 |
| 12 Mar 2024 | 41.10 | 41.25 | 40.90 | 41.15 | 41.15 | 1,299,181 |
| 11 Mar 2024 | 41.40 | 41.95 | 40.90 | 41.00 | 41.00 | 2,004,787 |
| 08 Mar 2024 | 41.05 | 42.10 | 40.80 | 41.60 | 41.60 | 3,484,623 |
| 07 Mar 2024 | 42.10 | 42.10 | 40.70 | 41.00 | 41.00 | 3,746,600 |
| 06 Mar 2024 | 42.80 | 42.80 | 42.10 | 42.10 | 42.10 | 3,003,436 |
| 05 Mar 2024 | 41.50 | 44.25 | 41.45 | 43.50 | 43.50 | 8,979,230 |
| 04 Mar 2024 | 41.20 | 41.50 | 40.70 | 40.80 | 40.80 | 2,499,691 |
| 01 Mar 2024 | 42.25 | 42.70 | 41.10 | 41.10 | 41.10 | 2,309,546 |
| 29 Feb 2024 | 42.00 | 42.00 | 40.90 | 42.00 | 42.00 | 3,318,935 |
| 27 Feb 2024 | 42.90 | 43.25 | 42.00 | 42.05 | 42.05 | 1,509,942 |
| 26 Feb 2024 | 42.30 | 42.90 | 42.20 | 42.80 | 42.80 | 1,085,455 |
| 23 Feb 2024 | 43.30 | 43.40 | 42.50 | 42.50 | 42.50 | 1,618,212 |
| 22 Feb 2024 | 43.80 | 44.20 | 43.00 | 43.10 | 43.10 | 2,278,498 |
| 21 Feb 2024 | 43.65 | 44.30 | 43.65 | 43.80 | 43.80 | 1,023,709 |
| 20 Feb 2024 | 44.55 | 44.60 | 43.75 | 43.75 | 43.75 | 936,067 |
| 19 Feb 2024 | 44.70 | 45.30 | 44.30 | 44.50 | 44.50 | 1,406,003 |
| 16 Feb 2024 | 43.30 | 44.50 | 43.30 | 44.50 | 44.50 | 1,549,032 |
| 15 Feb 2024 | 42.60 | 43.20 | 42.05 | 43.10 | 43.10 | 1,424,607 |
| 05 Feb 2024 | 43.10 | 43.10 | 42.55 | 42.60 | 42.60 | 1,339,506 |
| 02 Feb 2024 | 43.20 | 43.80 | 43.00 | 43.05 | 43.05 | 1,505,188 |
| 01 Feb 2024 | 43.40 | 43.70 | 43.00 | 43.10 | 43.10 | 1,109,631 |
| 31 Jan 2024 | 43.75 | 44.00 | 43.55 | 43.55 | 43.55 | 726,190 |
| 30 Jan 2024 | 44.10 | 44.30 | 43.75 | 43.75 | 43.75 | 771,036 |
| 29 Jan 2024 | 43.90 | 44.30 | 43.70 | 44.05 | 44.05 | 705,980 |
| 26 Jan 2024 | 44.40 | 44.60 | 43.80 | 43.95 | 43.95 | 873,949 |
| 25 Jan 2024 | 45.05 | 45.15 | 44.30 | 44.30 | 44.30 | 1,086,365 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.