Ascent Development Co Ltd(TW:1439)
NT$28.55-0.35 (-1.21%)
TW:1439
Ascent Development Co Ltd historical prices
NT$28.55
At close:-0.35 (-1.21%)
Ascent Development Co Ltd (1439) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 28.90 | 28.90 | 28.55 | 28.55 | 28.55 | -1.21% | 28,100 | 0.95 |
| Nov 10, 2026 | 28.50 | 28.95 | 28.20 | 28.90 | 28.90 | +2.12% | 45,000 | 1.47 |
| Nov 09, 2026 | 28.15 | 28.95 | 28.15 | 28.90 | 28.90 | +2.12% | 24,002 | 0.78 |
| Nov 06, 2026 | 28.55 | 28.95 | 28.05 | 28.30 | 28.30 | -1.91% | 52,006 | 1.72 |
| Nov 05, 2026 | 28.95 | 29.00 | 28.60 | 28.85 | 28.85 | -0.52% | 10,321 | 0.33 |
| Nov 04, 2026 | 28.85 | 29.10 | 28.85 | 29.00 | 29.00 | +0.52% | 11,184 | 0.36 |
| Nov 03, 2026 | 29.10 | 29.15 | 28.80 | 28.85 | 28.85 | -0.86% | 46,000 | 1.49 |
| Nov 02, 2026 | 29.30 | 29.30 | 29.10 | 29.10 | 29.10 | -1.02% | 8,068 | 0.26 |
| Oct 30, 2026 | 29.35 | 29.50 | 28.80 | 29.40 | 29.40 | 0.00% | 60,217 | 1.91 |
| Oct 29, 2026 | 29.30 | 29.55 | 29.30 | 29.40 | 29.40 | +0.34% | 99,140 | 3.19 |
| Oct 28, 2026 | 29.00 | 29.40 | 29.00 | 29.30 | 29.30 | +1.03% | 44,311 | 1.37 |
| Oct 27, 2026 | 28.95 | 29.45 | 28.95 | 29.00 | 29.00 | +2.47% | 36,066 | 1.12 |
| Oct 26, 2026 | 28.30 | 28.50 | 28.30 | 28.30 | 28.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 28.30 | 28.50 | 28.30 | 28.30 | 28.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 28.50 | 28.50 | 28.30 | 28.30 | 28.30 | -0.70% | 27,000 | 0.81 |
| Oct 21, 2026 | 28.60 | 29.20 | 28.25 | 28.50 | 28.50 | -1.21% | 17,006 | 0.51 |
| Oct 20, 2026 | 28.60 | 29.00 | 28.15 | 28.85 | 28.85 | -1.03% | 27,004 | 0.82 |
| Oct 19, 2026 | 28.50 | 29.20 | 28.50 | 29.15 | 29.15 | -0.51% | 21,099 | 0.59 |
| Oct 16, 2026 | 28.90 | 29.30 | 28.60 | 29.30 | 29.30 | +1.21% | 25,144 | 0.70 |
| Oct 15, 2026 | 28.20 | 29.00 | 28.00 | 28.95 | 28.95 | +1.58% | 22,458 | 0.61 |
| Oct 14, 2026 | 29.45 | 29.45 | 28.20 | 28.50 | 28.50 | +0.35% | 21,131 | 0.53 |
| Oct 13, 2026 | 30.50 | 30.50 | 28.10 | 28.40 | 28.40 | +1.97% | 66,117 | 1.61 |
| Oct 12, 2026 | 28.05 | 28.35 | 27.80 | 27.85 | 27.85 | -0.71% | 30,993 | 0.76 |
| Oct 09, 2026 | 28.05 | 29.00 | 28.05 | 28.05 | 28.05 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 28.95 | 29.00 | 28.05 | 28.05 | 28.05 | -3.77% | 41,322 | 0.99 |
| Oct 07, 2026 | 29.15 | 29.15 | 28.55 | 29.15 | 29.15 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 28.45 | 29.15 | 28.45 | 29.15 | 29.15 | -0.51% | 22,107 | 0.53 |
| Oct 05, 2026 | 29.00 | 29.30 | 29.00 | 29.30 | 29.30 | +1.03% | 4,120 | 0.10 |
| Oct 02, 2026 | 28.10 | 29.30 | 28.10 | 29.00 | 29.00 | +0.17% | 7,533 | 0.18 |
| Oct 01, 2026 | 28.95 | 29.05 | 28.85 | 28.95 | 28.95 | +0.17% | 59,033 | 1.44 |
| Sep 30, 2026 | 28.55 | 29.00 | 28.20 | 28.90 | 28.90 | +2.66% | 91,000 | 2.26 |
| Sep 29, 2026 | 28.20 | 28.20 | 28.15 | 28.15 | 28.15 | 0.00% | 5,026 | 0.12 |
| Sep 28, 2026 | 28.15 | 28.25 | 28.15 | 28.15 | 28.15 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 28.15 | 28.25 | 28.15 | 28.15 | 28.15 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 28.25 | 28.25 | 28.15 | 28.15 | 28.15 | +0.18% | 3,000 | 0.07 |
| Sep 23, 2026 | 28.40 | 28.45 | 28.10 | 28.10 | 28.10 | -0.71% | 31,113 | 0.73 |
| Sep 22, 2026 | 29.30 | 29.30 | 28.30 | 28.30 | 28.30 | -3.58% | 12,793 | 0.30 |
| Sep 21, 2026 | 29.45 | 29.45 | 29.15 | 29.35 | 29.35 | +0.86% | 44,116 | 1.05 |
| Sep 18, 2026 | 29.50 | 29.50 | 29.00 | 29.10 | 29.10 | +1.93% | 8,043 | 0.19 |
| Sep 17, 2026 | 28.10 | 28.70 | 28.10 | 28.55 | 28.55 | +1.60% | 10,192 | 0.24 |
| Sep 16, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | +1.44% | 1,254 | 0.03 |
| Sep 15, 2026 | 28.05 | 28.15 | 27.55 | 27.70 | 27.70 | -4.15% | 57,437 | 1.36 |
| Sep 14, 2026 | 28.65 | 28.90 | 28.40 | 28.90 | 28.90 | -1.37% | 10,248 | 0.24 |
| Sep 11, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.00% | 2,100 | 0.05 |
| Sep 10, 2026 | 29.05 | 29.35 | 29.05 | 29.30 | 29.30 | 0.00% | 18,000 | 0.42 |
| Sep 09, 2026 | 29.40 | 29.45 | 29.25 | 29.30 | 29.30 | -0.34% | 21,004 | 0.49 |
| Sep 08, 2026 | 29.10 | 29.45 | 29.10 | 29.40 | 29.40 | -0.34% | 5,816 | 0.14 |
| Sep 07, 2026 | 28.50 | 29.50 | 28.50 | 29.50 | 29.50 | +1.37% | 55,335 | 1.27 |
| Sep 04, 2026 | 29.20 | 29.20 | 28.95 | 29.10 | 29.10 | +0.69% | 11,025 | 0.25 |
| Sep 03, 2026 | 29.75 | 29.75 | 28.90 | 28.90 | 28.90 | -1.20% | 3,166 | 0.07 |
