Star Asia Vision Corporation(TW:7753)
34.20+0.45 (+1.33%)
TW:7753
Star Asia Vision Corporation historical prices
34.20
At close:+0.45 (+1.33%)
Star Asia Vision Corporation (7753) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 34.15 | 34.30 | 33.90 | 34.20 | 34.20 | +1.33% | 30,009 | 1.80 |
| Nov 10, 2026 | 34.80 | 34.80 | 33.65 | 33.75 | 33.75 | +3.85% | 31,098 | 1.91 |
| Nov 09, 2026 | 33.50 | 35.00 | 33.00 | 34.45 | 34.45 | +6.00% | 28,000 | 1.74 |
| Nov 06, 2026 | 30.20 | 32.50 | 30.20 | 32.50 | 32.50 | -2.84% | 43,270 | 2.77 |
| Nov 05, 2026 | 33.75 | 34.25 | 33.45 | 33.45 | 33.45 | -1.33% | 14,023 | 0.90 |
| Nov 04, 2026 | 34.20 | 34.20 | 33.55 | 33.90 | 33.90 | -0.29% | 16,122 | 1.02 |
| Nov 03, 2026 | 34.50 | 34.60 | 34.00 | 34.00 | 34.00 | -2.72% | 23,080 | 1.48 |
| Nov 02, 2026 | 35.00 | 35.00 | 34.85 | 34.95 | 34.95 | +1.30% | 7,441 | 0.47 |
| Oct 30, 2026 | 34.70 | 34.70 | 34.40 | 34.50 | 34.50 | -1.43% | 18,040 | 1.15 |
| Oct 29, 2026 | 35.05 | 35.05 | 35.00 | 35.00 | 35.00 | -0.99% | 2,094 | 0.13 |
| Oct 28, 2026 | 35.60 | 35.70 | 35.20 | 35.35 | 35.35 | +2.17% | 7,006 | 0.44 |
| Oct 27, 2026 | 35.30 | 35.30 | 34.40 | 34.60 | 34.60 | -2.81% | 18,168 | 1.11 |
| Oct 26, 2026 | 35.60 | 35.70 | 35.60 | 35.60 | 35.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 35.60 | 35.70 | 35.60 | 35.60 | 35.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 35.70 | 35.70 | 35.60 | 35.60 | 35.60 | -0.84% | 4,000 | 0.22 |
| Oct 21, 2026 | 35.80 | 35.90 | 35.80 | 35.90 | 35.90 | -0.83% | 3,105 | 0.17 |
| Oct 20, 2026 | 35.55 | 36.25 | 35.55 | 36.20 | 36.20 | +1.12% | 13,020 | 0.69 |
| Oct 19, 2026 | 35.85 | 35.85 | 35.80 | 35.80 | 35.80 | -0.97% | 4,030 | 0.21 |
| Oct 16, 2026 | 36.55 | 36.55 | 35.50 | 36.15 | 36.15 | +1.40% | 42,400 | 2.23 |
| Oct 15, 2026 | 35.90 | 36.20 | 35.65 | 35.65 | 35.65 | -0.97% | 49,200 | 2.61 |
| Oct 14, 2026 | 35.85 | 36.00 | 35.75 | 36.00 | 36.00 | +1.12% | 6,116 | 0.32 |
| Oct 13, 2026 | 36.05 | 36.05 | 35.55 | 35.60 | 35.60 | -0.70% | 17,100 | 0.89 |
| Oct 12, 2026 | 35.50 | 35.90 | 35.50 | 35.85 | 35.85 | +0.42% | 22,001 | 1.13 |
| Oct 09, 2026 | 35.70 | 35.75 | 35.35 | 35.70 | 35.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 35.35 | 35.75 | 35.35 | 35.70 | 35.70 | +0.56% | 10,095 | 0.51 |
| Oct 07, 2026 | 35.70 | 35.70 | 35.45 | 35.50 | 35.50 | -0.56% | 11,464 | 0.58 |
| Oct 06, 2026 | 35.90 | 35.90 | 35.60 | 35.70 | 35.70 | +0.14% | 17,120 | 0.87 |
| Oct 05, 2026 | 35.75 | 35.85 | 35.35 | 35.65 | 35.65 | -0.14% | 50,844 | 2.67 |
| Oct 02, 2026 | 35.70 | 35.90 | 35.50 | 35.70 | 35.70 | 0.00% | 38,109 | 1.94 |
| Oct 01, 2026 | 35.30 | 36.00 | 35.25 | 35.70 | 35.70 | +0.28% | 16,038 | 0.78 |
| Sep 30, 2026 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | 0.00% | 18,064 | 0.88 |
| Sep 29, 2026 | 35.75 | 35.90 | 35.40 | 35.60 | 35.60 | +0.85% | 21,068 | 1.02 |
| Sep 28, 2026 | 35.30 | 35.40 | 35.30 | 35.30 | 35.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 35.30 | 35.40 | 35.30 | 35.30 | 35.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 35.40 | 35.40 | 35.30 | 35.30 | 35.30 | -0.56% | 4,012 | 0.19 |
| Sep 23, 2026 | 35.75 | 35.80 | 35.35 | 35.50 | 35.50 | -0.98% | 11,009 | 0.49 |
| Sep 22, 2026 | 35.45 | 35.90 | 35.45 | 35.85 | 35.85 | +0.99% | 6,003 | 0.25 |
| Sep 21, 2026 | 35.60 | 35.95 | 35.35 | 35.50 | 35.50 | -1.25% | 29,028 | 0.99 |
| Sep 18, 2026 | 35.50 | 36.10 | 35.40 | 35.95 | 35.95 | +0.70% | 13,113 | 0.38 |
| Sep 17, 2026 | 35.80 | 35.90 | 35.70 | 35.70 | 35.70 | -0.14% | 15,305 | 0.43 |
| Sep 16, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | +0.42% | 2,107 | 0.06 |
| Sep 15, 2026 | 35.70 | 35.75 | 35.60 | 35.60 | 35.60 | -1.11% | 13,764 | 0.39 |
| Sep 14, 2026 | 36.55 | 36.55 | 36.00 | 36.00 | 36.00 | -0.55% | 15,185 | 0.43 |
| Sep 11, 2026 | 36.00 | 36.35 | 35.85 | 36.20 | 36.20 | -0.69% | 15,168 | 0.43 |
| Sep 10, 2026 | 36.20 | 36.50 | 36.00 | 36.45 | 36.45 | -0.55% | 25,866 | 0.72 |
| Sep 09, 2026 | 36.60 | 36.65 | 36.60 | 36.65 | 36.65 | +0.41% | 4,677 | 0.13 |
| Sep 08, 2026 | 36.55 | 36.80 | 36.50 | 36.50 | 36.50 | +0.55% | 12,306 | 0.33 |
| Sep 07, 2026 | 36.25 | 36.85 | 36.10 | 36.30 | 36.30 | -0.55% | 13,526 | 0.36 |
| Sep 04, 2026 | 36.25 | 36.50 | 36.25 | 36.50 | 36.50 | +0.55% | 6,000 | 0.16 |
| Sep 03, 2026 | 36.35 | 36.80 | 36.20 | 36.30 | 36.30 | -0.14% | 25,033 | 0.67 |
