Asustor, Inc.(TW:7801)
80.20+0.70 (+0.88%)
TW:7801
Asustor, Inc. historical prices
80.20
At close:+0.70 (+0.88%)
Asustor, Inc. (7801) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 79.50 | 80.20 | 77.90 | 80.20 | 80.20 | +0.88% | 8,622 | 0.44 |
| Nov 10, 2026 | 78.00 | 79.50 | 76.00 | 79.50 | 79.50 | +3.52% | 20,158 | 1.05 |
| Nov 09, 2026 | 76.80 | 78.10 | 76.60 | 78.00 | 78.00 | +1.56% | 8,034 | 0.41 |
| Nov 06, 2026 | 81.30 | 81.30 | 74.10 | 76.80 | 76.80 | -7.47% | 45,560 | 2.35 |
| Nov 05, 2026 | 81.70 | 83.10 | 81.20 | 83.00 | 83.00 | +1.59% | 26,196 | 1.36 |
| Nov 04, 2026 | 80.00 | 81.70 | 77.00 | 81.70 | 81.70 | +0.49% | 80,568 | 4.23 |
| Nov 03, 2026 | 86.60 | 86.60 | 81.30 | 81.30 | 81.30 | -6.12% | 22,613 | 1.20 |
| Nov 02, 2026 | 87.00 | 87.40 | 84.60 | 86.60 | 86.60 | -0.35% | 10,228 | 0.52 |
| Oct 30, 2026 | 87.70 | 87.70 | 84.70 | 86.90 | 86.90 | +0.12% | 13,247 | 0.65 |
| Oct 29, 2026 | 91.30 | 91.30 | 86.70 | 86.80 | 86.80 | -4.72% | 15,200 | 0.73 |
| Oct 28, 2026 | 91.60 | 95.00 | 87.50 | 91.10 | 91.10 | -3.90% | 31,450 | 1.54 |
| Oct 27, 2026 | 98.90 | 98.90 | 94.60 | 94.80 | 94.80 | -2.67% | 8,517 | 0.40 |
| Oct 26, 2026 | 97.40 | 99.00 | 94.60 | 97.40 | 97.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 97.40 | 99.00 | 94.60 | 97.40 | 97.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 99.00 | 99.00 | 94.60 | 97.40 | 97.40 | -0.61% | 17,944 | 0.80 |
| Oct 21, 2026 | 100.00 | 100.00 | 95.80 | 98.00 | 98.00 | -1.90% | 4,303 | 0.19 |
| Oct 20, 2026 | 100.00 | 100.00 | 96.20 | 99.90 | 99.90 | -0.10% | 21,700 | 0.97 |
| Oct 19, 2026 | 100.00 | 100.00 | 99.90 | 100.00 | 100.00 | 0.00% | 406 | 0.02 |
| Oct 16, 2026 | 99.80 | 100.00 | 97.10 | 100.00 | 100.00 | +0.20% | 6,547 | 0.28 |
| Oct 15, 2026 | 99.80 | 100.00 | 97.70 | 99.80 | 99.80 | -1.67% | 34,706 | 1.50 |
| Oct 14, 2026 | 100.00 | 101.50 | 100.00 | 101.50 | 101.50 | -0.98% | 9,139 | 0.39 |
| Oct 13, 2026 | 104.00 | 104.00 | 100.00 | 102.50 | 102.50 | +0.99% | 16,912 | 0.70 |
| Oct 12, 2026 | 104.50 | 104.50 | 101.50 | 101.50 | 101.50 | -2.87% | 8,523 | 0.34 |
| Oct 09, 2026 | 104.50 | 107.50 | 102.50 | 104.50 | 104.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 107.50 | 107.50 | 102.50 | 104.50 | 104.50 | -1.42% | 18,072 | 0.71 |
| Oct 07, 2026 | 108.50 | 108.50 | 103.50 | 106.00 | 106.00 | -2.30% | 32,696 | 1.30 |
| Oct 06, 2026 | 109.50 | 109.50 | 105.50 | 108.50 | 108.50 | -0.91% | 8,616 | 0.34 |
| Oct 05, 2026 | 108.50 | 110.00 | 108.00 | 109.50 | 109.50 | +0.46% | 9,563 | 0.38 |
| Oct 02, 2026 | 111.00 | 111.00 | 106.00 | 109.00 | 109.00 | -3.11% | 37,607 | 1.46 |
| Oct 01, 2026 | 104.00 | 117.00 | 104.00 | 112.50 | 112.50 | +5.14% | 74,812 | 2.98 |
| Sep 30, 2026 | 99.70 | 107.00 | 99.70 | 107.00 | 107.00 | +4.90% | 37,588 | 1.52 |
| Sep 29, 2026 | 99.00 | 102.50 | 98.70 | 102.00 | 102.00 | 0.00% | 11,110 | 0.45 |
| Sep 28, 2026 | 102.00 | 102.50 | 99.10 | 102.00 | 102.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 102.00 | 102.50 | 99.10 | 102.00 | 102.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 102.50 | 102.50 | 99.10 | 102.00 | 102.00 | -0.49% | 18,068 | 0.70 |
| Sep 23, 2026 | 99.00 | 103.00 | 99.00 | 102.50 | 102.50 | 0.00% | 27,985 | 1.08 |
| Sep 22, 2026 | 103.00 | 103.00 | 99.10 | 102.50 | 102.50 | -0.49% | 3,103 | 0.12 |
| Sep 21, 2026 | 103.00 | 103.00 | 98.70 | 103.00 | 103.00 | 0.00% | 20,426 | 0.75 |
| Sep 18, 2026 | 103.00 | 103.00 | 99.40 | 103.00 | 103.00 | +3.52% | 3,013 | 0.11 |
| Sep 17, 2026 | 98.40 | 101.50 | 98.40 | 99.50 | 99.50 | -1.97% | 4,402 | 0.16 |
| Sep 16, 2026 | 102.00 | 102.00 | 99.50 | 101.50 | 101.50 | -0.49% | 5,756 | 0.21 |
| Sep 15, 2026 | 100.50 | 102.00 | 99.70 | 102.00 | 102.00 | +1.49% | 21,624 | 0.74 |
| Sep 14, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | +0.60% | 357 | 0.01 |
| Sep 11, 2026 | 100.50 | 100.50 | 97.10 | 99.90 | 99.90 | -0.60% | 4,633 | 0.15 |
| Sep 10, 2026 | 100.00 | 100.50 | 97.30 | 100.50 | 100.50 | +0.50% | 26,585 | 0.87 |
| Sep 09, 2026 | 100.50 | 101.50 | 97.60 | 100.00 | 100.00 | -4.31% | 116,028 | 3.99 |
| Sep 08, 2026 | 103.00 | 104.50 | 100.00 | 104.50 | 104.50 | +0.48% | 17,504 | 0.59 |
| Sep 07, 2026 | 106.50 | 107.50 | 100.50 | 104.00 | 104.00 | -2.35% | 31,878 | 1.04 |
| Sep 04, 2026 | 106.00 | 109.00 | 104.50 | 106.50 | 106.50 | +0.47% | 10,443 | 0.33 |
| Sep 03, 2026 | 106.00 | 106.50 | 105.00 | 106.00 | 106.00 | 0.00% | 6,472 | 0.19 |
