ASPEED Technology, Inc. 5274
TPEX · Taiwan · Elektronische Technologie
TWD 19.040,00+290,00 (+1,55 %)
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 19.040,00 | +1,55 % | TWD 18.755,00 | TWD 19.330,00 | TWD 18.740,00 | 125,54K |
| 2026-09-30 | TWD 18.750,00 | -3,33 % | TWD 19.525,00 | TWD 19.675,00 | TWD 18.680,00 | 206,33K |
| 2026-09-29 | TWD 19.395,00 | -2,22 % | TWD 20.430,00 | TWD 20.430,00 | TWD 19.040,00 | 229,96K |
| 2026-09-24 | TWD 19.835,00 | -2,19 % | TWD 20.485,00 | TWD 20.505,00 | TWD 19.705,00 | 172,32K |
| 2026-09-23 | TWD 20.280,00 | -2,99 % | TWD 20.385,00 | TWD 20.620,00 | TWD 19.780,00 | 234,43K |
| 2026-09-22 | TWD 20.905,00 | +5,47 % | TWD 21.800,00 | TWD 21.800,00 | TWD 20.625,00 | 328,98K |
| 2026-09-21 | TWD 19.820,00 | +2,75 % | TWD 19.400,00 | TWD 19.820,00 | TWD 19.200,00 | 132,15K |
| 2026-09-18 | TWD 19.290,00 | +5,55 % | TWD 18.890,00 | TWD 19.500,00 | TWD 18.870,00 | 226,59K |
| 2026-09-17 | TWD 18.275,00 | +0,14 % | TWD 18.250,00 | TWD 18.800,00 | TWD 18.225,00 | 167,30K |
| 2026-09-16 | TWD 18.250,00 | +4,17 % | TWD 17.965,00 | TWD 18.420,00 | TWD 17.485,00 | 163,20K |
| 2026-09-15 | TWD 17.520,00 | -2,56 % | TWD 17.980,00 | TWD 18.160,00 | TWD 17.405,00 | 113,07K |
| 2026-09-14 | TWD 17.980,00 | +0,53 % | TWD 17.765,00 | TWD 18.035,00 | TWD 17.170,00 | 208,80K |
| 2026-09-11 | TWD 17.885,00 | -4,36 % | TWD 17.805,00 | TWD 18.245,00 | TWD 17.730,00 | 206,91K |
| 2026-09-10 | TWD 18.700,00 | +0,51 % | TWD 18.280,00 | TWD 18.865,00 | TWD 17.900,00 | 226,49K |
| 2026-09-09 | TWD 18.605,00 | -3,20 % | TWD 19.565,00 | TWD 19.575,00 | TWD 18.100,00 | 400,49K |
| 2026-09-08 | TWD 19.220,00 | +0,03 % | TWD 19.260,00 | TWD 19.795,00 | TWD 18.840,00 | 424,35K |
| 2026-09-07 | TWD 19.215,00 | +9,99 % | TWD 19.215,00 | TWD 19.215,00 | TWD 18.700,00 | 461,70K |
| 2026-09-04 | TWD 17.470,00 | -2,13 % | TWD 18.490,00 | TWD 18.490,00 | TWD 17.410,00 | 219,14K |
| 2026-09-03 | TWD 17.850,00 | +0,71 % | TWD 17.735,00 | TWD 18.790,00 | TWD 17.360,00 | 523,86K |
| 2026-09-02 | TWD 17.725,00 | +3,53 % | TWD 17.120,00 | TWD 18.395,00 | TWD 17.120,00 | 672,98K |
| 2026-09-01 | TWD 17.120,00 | +6,57 % | TWD 16.210,00 | TWD 17.670,00 | TWD 16.000,00 | 434,31K |
| 2026-08-31 | TWD 16.065,00 | +2,78 % | TWD 15.630,00 | TWD 16.140,00 | TWD 15.010,00 | 358,23K |
| 2026-08-28 | TWD 15.630,00 | +2,12 % | TWD 15.525,00 | TWD 15.745,00 | TWD 14.815,00 | 316,11K |
| 2026-08-27 | TWD 15.305,00 | -2,45 % | TWD 15.690,00 | TWD 16.125,00 | TWD 15.105,00 | 295,17K |
| 2026-08-26 | TWD 15.690,00 | +1,88 % | TWD 15.820,00 | TWD 16.050,00 | TWD 14.950,00 | 210,15K |
| 2026-08-25 | TWD 15.400,00 | +1,89 % | TWD 15.115,00 | TWD 15.400,00 | TWD 14.805,00 | 184,08K |
| 2026-08-24 | TWD 15.115,00 | -1,53 % | TWD 15.350,00 | TWD 15.500,00 | TWD 14.600,00 | 182,30K |
| 2026-08-21 | TWD 15.350,00 | -2,54 % | TWD 15.585,00 | TWD 16.120,00 | TWD 15.205,00 | 153,50K |
| 2026-08-20 | TWD 15.750,00 | -0,51 % | TWD 15.710,00 | TWD 16.280,00 | TWD 15.200,00 | 234,32K |
| 2026-08-19 | TWD 15.830,00 | -7,18 % | TWD 16.250,00 | TWD 16.700,00 | TWD 15.585,00 | 425,68K |
| 2026-08-18 | TWD 17.055,00 | +0,21 % | TWD 16.950,00 | TWD 17.450,00 | TWD 16.715,00 | 165,25K |
| 2026-08-17 | TWD 17.020,00 | -3,79 % | TWD 17.380,00 | TWD 17.600,00 | TWD 16.980,00 | 127,22K |
| 2026-08-14 | TWD 17.690,00 | +1,14 % | TWD 17.990,00 | TWD 18.600,00 | TWD 17.690,00 | 246,31K |
| 2026-08-13 | TWD 17.490,00 | +0,69 % | TWD 17.920,00 | TWD 18.085,00 | TWD 17.010,00 | 310,35K |
| 2026-08-12 | TWD 17.370,00 | +5,66 % | TWD 16.450,00 | TWD 17.395,00 | TWD 16.450,00 | 252,16K |
| 2026-08-11 | TWD 16.440,00 | -0,60 % | TWD 16.800,00 | TWD 16.800,00 | TWD 15.930,00 | 158,21K |
| 2026-08-10 | TWD 16.540,00 | +1,19 % | TWD 16.750,00 | TWD 17.395,00 | TWD 16.535,00 | 182,23K |
| 2026-08-07 | TWD 16.345,00 | -2,42 % | TWD 16.800,00 | TWD 17.000,00 | TWD 16.170,00 | 155,36K |
| 2026-08-06 | TWD 16.750,00 | +4,56 % | TWD 16.625,00 | TWD 17.000,00 | TWD 16.000,00 | 318,28K |
| 2026-08-05 | TWD 16.020,00 | +3,35 % | TWD 15.840,00 | TWD 16.400,00 | TWD 15.775,00 | 224,66K |
| 2026-08-04 | TWD 15.500,00 | -2,97 % | TWD 16.215,00 | TWD 16.405,00 | TWD 15.255,00 | 269,34K |
| 2026-08-03 | TWD 15.975,00 | +9,98 % | TWD 15.640,00 | TWD 15.975,00 | TWD 15.265,00 | 240,43K |
| 2026-07-31 | TWD 14.525,00 | +10,00 % | TWD 14.525,00 | TWD 14.525,00 | TWD 14.405,00 | 109,08K |
| 2026-07-30 | TWD 13.205,00 | +2,29 % | TWD 12.355,00 | TWD 13.925,00 | TWD 12.355,00 | 329,06K |
| 2026-07-29 | TWD 12.910,00 | -2,42 % | TWD 12.955,00 | TWD 13.245,00 | TWD 12.210,00 | 338,34K |
| 2026-07-28 | TWD 13.230,00 | -9,97 % | TWD 14.000,00 | TWD 14.290,00 | TWD 13.230,00 | 280,84K |
| 2026-07-27 | TWD 14.695,00 | -0,24 % | TWD 14.850,00 | TWD 14.935,00 | TWD 14.245,00 | 134,52K |
| 2026-07-24 | TWD 14.730,00 | -5,21 % | TWD 15.120,00 | TWD 15.300,00 | TWD 14.500,00 | 311,26K |
| 2026-07-23 | TWD 15.540,00 | +0,19 % | TWD 15.575,00 | TWD 16.210,00 | TWD 15.315,00 | 325,10K |
| 2026-07-22 | TWD 15.510,00 | +10,00 % | TWD 15.300,00 | TWD 15.510,00 | TWD 15.085,00 | 319,22K |
| 2026-07-21 | TWD 14.100,00 | +9,18 % | TWD 13.010,00 | TWD 14.205,00 | TWD 13.010,00 | 479,13K |
| 2026-07-20 | TWD 12.915,00 | -0,27 % | TWD 13.100,00 | TWD 13.220,00 | TWD 11.880,00 | 464,10K |
| 2026-07-17 | TWD 12.950,00 | -6,87 % | TWD 13.625,00 | TWD 13.835,00 | TWD 12.800,00 | 314,84K |
| 2026-07-16 | TWD 13.905,00 | +0,04 % | TWD 13.900,00 | TWD 14.295,00 | TWD 13.550,00 | 241,99K |
| 2026-07-15 | TWD 13.900,00 | +7,05 % | TWD 13.700,00 | TWD 14.280,00 | TWD 13.500,00 | 343,47K |
| 2026-07-14 | TWD 12.985,00 | -3,96 % | TWD 13.485,00 | TWD 13.485,00 | TWD 12.200,00 | 435,30K |
| 2026-07-13 | TWD 13.520,00 | -1,06 % | TWD 14.865,00 | TWD 14.865,00 | TWD 13.070,00 | 282,30K |
| 2026-07-10 | TWD 13.665,00 | 0,00 % | TWD 13.665,00 | TWD 13.665,00 | TWD 13.665,00 | 0 |
| 2026-07-09 | TWD 13.665,00 | -2,22 % | TWD 13.975,00 | TWD 14.180,00 | TWD 13.410,00 | 382,30K |
| 2026-07-08 | TWD 13.975,00 | -3,05 % | TWD 14.870,00 | TWD 15.045,00 | TWD 13.600,00 | 245,59K |
| 2026-07-07 | TWD 14.415,00 | -2,54 % | TWD 15.665,00 | TWD 15.695,00 | TWD 14.270,00 | 278,46K |
| 2026-07-06 | TWD 14.790,91 | -5,76 % | TWD 15.781,82 | TWD 15.831,82 | TWD 14.522,73 | 243,38K |
| 2026-07-03 | TWD 15.695,45 | -2,73 % | TWD 16.086,36 | TWD 16.277,27 | TWD 15.677,27 | 142,06K |
| 2026-07-02 | TWD 16.136,36 | +3,53 % | TWD 15.572,73 | TWD 16.136,36 | TWD 15.186,36 | 205,20K |
| 2026-07-01 | TWD 15.586,36 | +3,94 % | TWD 15.550,00 | TWD 16.163,64 | TWD 15.227,27 | 271,94K |
| 2026-06-30 | TWD 14.995,45 | +8,45 % | TWD 14.518,18 | TWD 15.186,36 | TWD 14.250,00 | 294,31K |
| 2026-06-29 | TWD 13.827,27 | -2,59 % | TWD 13.422,73 | TWD 14.240,91 | TWD 13.422,73 | 411,80K |
| 2026-06-26 | TWD 14.195,45 | -10,39 % | TWD 15.109,09 | TWD 15.518,18 | TWD 14.195,45 | 454,15K |
| 2026-06-25 | TWD 15.840,91 | -4,91 % | TWD 16.686,36 | TWD 17.036,36 | TWD 15.754,55 | 309,24K |
| 2026-06-24 | TWD 16.659,09 | -0,97 % | TWD 16.822,73 | TWD 16.822,73 | TWD 16.018,18 | 194,28K |
| 2026-06-23 | TWD 16.822,73 | -3,99 % | TWD 17.863,64 | TWD 17.863,64 | TWD 16.822,73 | 205,86K |
| 2026-06-22 | TWD 17.522,73 | +1,66 % | TWD 18.045,46 | TWD 18.072,73 | TWD 17.381,82 | 228,16K |
| 2026-06-18 | TWD 17.236,36 | +2,57 % | TWD 16.909,09 | TWD 17.336,36 | TWD 16.813,64 | 164,05K |
| 2026-06-17 | TWD 16.804,54 | +1,82 % | TWD 16.631,82 | TWD 16.804,54 | TWD 16.409,09 | 122,38K |
| 2026-06-16 | TWD 16.504,54 | +1,94 % | TWD 16.368,18 | TWD 16.954,54 | TWD 16.186,36 | 206,95K |
| 2026-06-15 | TWD 16.190,91 | -3,44 % | TWD 17.454,54 | TWD 17.454,54 | TWD 16.186,36 | 215,77K |
| 2026-06-12 | TWD 16.768,18 | +4,80 % | TWD 16.581,82 | TWD 16.909,09 | TWD 16.409,09 | 285,16K |
| 2026-06-11 | TWD 16.000,00 | +4,51 % | TWD 15.672,73 | TWD 16.086,36 | TWD 14.945,45 | 325,01K |
| 2026-06-10 | TWD 15.309,09 | -5,68 % | TWD 15.872,73 | TWD 16.540,91 | TWD 15.281,82 | 202,78K |
| 2026-06-09 | TWD 16.231,82 | +1,88 % | TWD 16.000,00 | TWD 16.322,73 | TWD 15.504,55 | 266,90K |
| 2026-06-08 | TWD 15.931,82 | +0,11 % | TWD 14.518,18 | TWD 16.168,18 | TWD 14.368,18 | 409,82K |
| 2026-06-05 | TWD 15.913,64 | -4,16 % | TWD 16.604,54 | TWD 16.909,09 | TWD 15.913,64 | 290,92K |
| 2026-06-04 | TWD 16.604,54 | +1,59 % | TWD 16.263,64 | TWD 16.909,09 | TWD 16.159,09 | 155,27K |
| 2026-06-03 | TWD 16.345,45 | -0,64 % | TWD 16.863,64 | TWD 17.050,00 | TWD 16.050,00 | 289,53K |
| 2026-06-02 | TWD 16.450,00 | -2,19 % | TWD 16.795,46 | TWD 17.081,82 | TWD 16.427,27 | 290,15K |
| 2026-06-01 | TWD 16.818,18 | -2,37 % | TWD 17.568,18 | TWD 17.568,18 | TWD 16.568,18 | 382,13K |
| 2026-05-29 | TWD 17.227,27 | +6,25 % | TWD 17.272,73 | TWD 17.736,36 | TWD 16.922,73 | 669,07K |
| 2026-05-28 | TWD 16.213,64 | -2,17 % | TWD 16.204,55 | TWD 17.272,73 | TWD 15.909,09 | 246,85K |
| 2026-05-27 | TWD 16.572,73 | +5,74 % | TWD 16.422,73 | TWD 16.772,73 | TWD 15.918,18 | 284,58K |
| 2026-05-26 | TWD 15.672,73 | -2,74 % | TWD 16.277,27 | TWD 16.418,18 | TWD 15.627,27 | 191,70K |