Asmedia Technology Inc. 5269
TWSE · Taiwan · Electronic Technology
TWD 1,470.00-5.00 (-0.34%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 1,470.00 | -0.34% | TWD 1,485.00 | TWD 1,485.00 | TWD 1,465.00 | 87.26K |
| 2026-10-01 | TWD 1,475.00 | +1.03% | TWD 1,465.00 | TWD 1,480.00 | TWD 1,455.00 | 187.59K |
| 2026-09-30 | TWD 1,460.00 | -1.02% | TWD 1,480.00 | TWD 1,490.00 | TWD 1,455.00 | 295.70K |
| 2026-09-29 | TWD 1,475.00 | -0.34% | TWD 1,485.00 | TWD 1,495.00 | TWD 1,460.00 | 236.14K |
| 2026-09-24 | TWD 1,480.00 | 0.00% | TWD 1,470.00 | TWD 1,480.00 | TWD 1,455.00 | 263.44K |
| 2026-09-23 | TWD 1,480.00 | +0.34% | TWD 1,490.00 | TWD 1,495.00 | TWD 1,465.00 | 269.17K |
| 2026-09-22 | TWD 1,475.00 | 0.00% | TWD 1,490.00 | TWD 1,495.00 | TWD 1,465.00 | 410.83K |
| 2026-09-21 | TWD 1,475.00 | -1.34% | TWD 1,505.00 | TWD 1,505.00 | TWD 1,470.00 | 335.67K |
| 2026-09-18 | TWD 1,495.00 | +1.01% | TWD 1,490.00 | TWD 1,505.00 | TWD 1,480.00 | 653.15K |
| 2026-09-17 | TWD 1,480.00 | +0.34% | TWD 1,465.00 | TWD 1,505.00 | TWD 1,455.00 | 802.57K |
| 2026-09-16 | TWD 1,475.00 | +7.66% | TWD 1,375.00 | TWD 1,480.00 | TWD 1,365.00 | 1.45M |
| 2026-09-15 | TWD 1,370.00 | +0.37% | TWD 1,380.00 | TWD 1,385.00 | TWD 1,345.00 | 266.41K |
| 2026-09-14 | TWD 1,365.00 | +3.80% | TWD 1,305.00 | TWD 1,395.00 | TWD 1,300.00 | 354.32K |
| 2026-09-11 | TWD 1,315.00 | -3.31% | TWD 1,340.00 | TWD 1,345.00 | TWD 1,315.00 | 444.47K |
| 2026-09-10 | TWD 1,360.00 | -2.51% | TWD 1,380.00 | TWD 1,395.00 | TWD 1,355.00 | 314.80K |
| 2026-09-09 | TWD 1,395.00 | -0.36% | TWD 1,400.00 | TWD 1,410.00 | TWD 1,385.00 | 258.52K |
| 2026-09-08 | TWD 1,400.00 | -2.78% | TWD 1,440.00 | TWD 1,445.00 | TWD 1,395.00 | 426.73K |
| 2026-09-07 | TWD 1,440.00 | +0.70% | TWD 1,450.00 | TWD 1,455.00 | TWD 1,420.00 | 302.25K |
| 2026-09-04 | TWD 1,430.00 | -0.69% | TWD 1,450.00 | TWD 1,465.00 | TWD 1,425.00 | 291.35K |
| 2026-09-03 | TWD 1,440.00 | -1.37% | TWD 1,470.00 | TWD 1,495.00 | TWD 1,430.00 | 492.76K |
| 2026-09-02 | TWD 1,460.00 | -0.68% | TWD 1,475.00 | TWD 1,485.00 | TWD 1,445.00 | 601.76K |
| 2026-09-01 | TWD 1,470.00 | +3.16% | TWD 1,420.00 | TWD 1,490.00 | TWD 1,420.00 | 570.17K |
| 2026-08-31 | TWD 1,425.00 | -1.72% | TWD 1,430.00 | TWD 1,440.00 | TWD 1,405.00 | 347.21K |
| 2026-08-28 | TWD 1,450.00 | -1.02% | TWD 1,480.00 | TWD 1,495.00 | TWD 1,440.00 | 361.77K |
| 2026-08-27 | TWD 1,465.00 | +0.69% | TWD 1,460.00 | TWD 1,485.00 | TWD 1,435.00 | 389.34K |
| 2026-08-26 | TWD 1,455.00 | +2.83% | TWD 1,430.00 | TWD 1,465.00 | TWD 1,415.00 | 572.59K |
| 2026-08-25 | TWD 1,415.00 | +1.07% | TWD 1,400.00 | TWD 1,420.00 | TWD 1,385.00 | 263.62K |
| 2026-08-24 | TWD 1,400.00 | -1.06% | TWD 1,430.00 | TWD 1,430.00 | TWD 1,400.00 | 148.25K |
| 2026-08-21 | TWD 1,415.00 | -0.70% | TWD 1,425.00 | TWD 1,425.00 | TWD 1,405.00 | 222.31K |
| 2026-08-20 | TWD 1,425.00 | -2.40% | TWD 1,460.00 | TWD 1,475.00 | TWD 1,415.00 | 528.21K |
| 2026-08-19 | TWD 1,460.00 | +7.35% | TWD 1,340.00 | TWD 1,480.00 | TWD 1,340.00 | 1.08M |
| 2026-08-18 | TWD 1,360.00 | -1.81% | TWD 1,400.00 | TWD 1,400.00 | TWD 1,360.00 | 281.25K |
| 2026-08-17 | TWD 1,385.00 | +0.36% | TWD 1,380.00 | TWD 1,395.00 | TWD 1,375.00 | 235.67K |
| 2026-08-14 | TWD 1,380.00 | -3.50% | TWD 1,435.00 | TWD 1,435.00 | TWD 1,380.00 | 647.69K |
| 2026-08-13 | TWD 1,430.00 | -0.69% | TWD 1,450.00 | TWD 1,465.00 | TWD 1,430.00 | 912.16K |
| 2026-08-12 | TWD 1,440.00 | +0.35% | TWD 1,435.00 | TWD 1,445.00 | TWD 1,425.00 | 515.85K |
| 2026-08-11 | TWD 1,435.00 | +2.50% | TWD 1,425.00 | TWD 1,450.00 | TWD 1,405.00 | 753.37K |
| 2026-08-10 | TWD 1,400.00 | 0.00% | TWD 1,380.00 | TWD 1,435.00 | TWD 1,325.00 | 758.49K |
| 2026-08-07 | TWD 1,400.00 | -0.71% | TWD 1,415.00 | TWD 1,430.00 | TWD 1,395.00 | 523.50K |
| 2026-08-06 | TWD 1,410.00 | -0.35% | TWD 1,420.00 | TWD 1,435.00 | TWD 1,365.00 | 918.42K |
| 2026-08-05 | TWD 1,415.00 | +4.04% | TWD 1,390.00 | TWD 1,445.00 | TWD 1,375.00 | 886.47K |
| 2026-08-04 | TWD 1,360.00 | +1.49% | TWD 1,340.00 | TWD 1,395.00 | TWD 1,325.00 | 542.21K |
| 2026-08-03 | TWD 1,340.00 | +1.90% | TWD 1,315.00 | TWD 1,380.00 | TWD 1,295.00 | 631.59K |
| 2026-07-31 | TWD 1,315.00 | +0.77% | TWD 1,375.00 | TWD 1,380.00 | TWD 1,285.00 | 1.50M |
| 2026-07-30 | TWD 1,305.00 | -10.00% | TWD 1,425.00 | TWD 1,425.00 | TWD 1,305.00 | 1.27M |
| 2026-07-29 | TWD 1,450.00 | -0.34% | TWD 1,460.00 | TWD 1,485.00 | TWD 1,370.00 | 1.43M |
| 2026-07-28 | TWD 1,455.00 | +5.05% | TWD 1,355.00 | TWD 1,465.00 | TWD 1,350.00 | 1.50M |
| 2026-07-27 | TWD 1,385.00 | 0.00% | TWD 1,380.00 | TWD 1,390.00 | TWD 1,340.00 | 324.15K |
| 2026-07-24 | TWD 1,385.00 | -1.42% | TWD 1,385.00 | TWD 1,405.00 | TWD 1,370.00 | 280.60K |
| 2026-07-23 | TWD 1,405.00 | -0.71% | TWD 1,430.00 | TWD 1,440.00 | TWD 1,380.00 | 405.31K |
| 2026-07-22 | TWD 1,415.00 | +0.35% | TWD 1,420.00 | TWD 1,440.00 | TWD 1,415.00 | 325.39K |
| 2026-07-21 | TWD 1,410.00 | -4.08% | TWD 1,430.00 | TWD 1,445.00 | TWD 1,400.00 | 599.50K |
| 2026-07-20 | TWD 1,470.00 | +2.44% | TWD 1,435.00 | TWD 1,515.00 | TWD 1,355.00 | 1.19M |
| 2026-07-17 | TWD 1,435.00 | -5.28% | TWD 1,480.00 | TWD 1,495.00 | TWD 1,395.00 | 623.38K |
| 2026-07-16 | TWD 1,515.00 | 0.00% | TWD 1,515.00 | TWD 1,515.00 | TWD 1,500.00 | 383.62K |
| 2026-07-15 | TWD 1,515.00 | -0.66% | TWD 1,535.00 | TWD 1,535.00 | TWD 1,515.00 | 778.74K |
| 2026-07-14 | TWD 1,525.00 | +0.99% | TWD 1,490.00 | TWD 1,525.00 | TWD 1,445.00 | 1.05M |
| 2026-07-13 | TWD 1,510.00 | +2.03% | TWD 1,475.00 | TWD 1,510.00 | TWD 1,460.00 | 928.83K |
| 2026-07-10 | TWD 1,480.00 | 0.00% | TWD 1,480.00 | TWD 1,480.00 | TWD 1,480.00 | 0 |
| 2026-07-09 | TWD 1,480.00 | -2.95% | TWD 1,525.00 | TWD 1,525.00 | TWD 1,475.00 | 564.69K |
| 2026-07-08 | TWD 1,525.00 | +1.67% | TWD 1,525.00 | TWD 1,530.00 | TWD 1,440.00 | 849.72K |
| 2026-07-07 | TWD 1,500.00 | -1.32% | TWD 1,525.00 | TWD 1,550.00 | TWD 1,500.00 | 1.06M |
| 2026-07-06 | TWD 1,520.00 | -0.65% | TWD 1,545.00 | TWD 1,555.00 | TWD 1,520.00 | 952.29K |
| 2026-07-03 | TWD 1,530.00 | +0.66% | TWD 1,510.00 | TWD 1,585.00 | TWD 1,500.00 | 1.69M |
| 2026-07-02 | TWD 1,520.00 | +3.40% | TWD 1,450.00 | TWD 1,550.00 | TWD 1,450.00 | 1.48M |
| 2026-07-01 | TWD 1,470.00 | 0.00% | TWD 1,500.00 | TWD 1,535.00 | TWD 1,470.00 | 1.70M |
| 2026-06-30 | TWD 1,470.00 | -0.34% | TWD 1,510.00 | TWD 1,510.00 | TWD 1,470.00 | 1.23M |
| 2026-06-29 | TWD 1,475.00 | +8.06% | TWD 1,390.00 | TWD 1,500.00 | TWD 1,385.00 | 1.85M |
| 2026-06-26 | TWD 1,365.00 | -4.88% | TWD 1,420.00 | TWD 1,430.00 | TWD 1,365.00 | 860.37K |
| 2026-06-25 | TWD 1,435.00 | +0.70% | TWD 1,435.00 | TWD 1,445.00 | TWD 1,415.00 | 624.38K |
| 2026-06-24 | TWD 1,425.00 | 0.00% | TWD 1,395.00 | TWD 1,430.00 | TWD 1,385.00 | 589.03K |
| 2026-06-23 | TWD 1,425.00 | -1.72% | TWD 1,460.00 | TWD 1,470.00 | TWD 1,400.00 | 803.28K |
| 2026-06-22 | TWD 1,450.00 | -0.34% | TWD 1,470.00 | TWD 1,480.00 | TWD 1,445.00 | 756.53K |
| 2026-06-18 | TWD 1,455.00 | +2.11% | TWD 1,455.00 | TWD 1,475.00 | TWD 1,425.00 | 1.04M |
| 2026-06-17 | TWD 1,425.00 | +3.26% | TWD 1,370.00 | TWD 1,435.00 | TWD 1,360.00 | 1.01M |
| 2026-06-16 | TWD 1,380.00 | 0.00% | TWD 1,395.00 | TWD 1,400.00 | TWD 1,365.00 | 609.97K |
| 2026-06-15 | TWD 1,380.00 | +0.36% | TWD 1,400.00 | TWD 1,415.00 | TWD 1,380.00 | 714.94K |
| 2026-06-12 | TWD 1,375.00 | +3.38% | TWD 1,380.00 | TWD 1,395.00 | TWD 1,360.00 | 846.31K |
| 2026-06-11 | TWD 1,330.00 | +0.38% | TWD 1,310.00 | TWD 1,345.00 | TWD 1,275.00 | 1.11M |
| 2026-06-10 | TWD 1,325.00 | -7.99% | TWD 1,385.00 | TWD 1,410.00 | TWD 1,320.00 | 2.04M |
| 2026-06-09 | TWD 1,440.00 | +2.86% | TWD 1,415.00 | TWD 1,465.00 | TWD 1,390.00 | 1.11M |
| 2026-06-08 | TWD 1,400.00 | -8.20% | TWD 1,375.00 | TWD 1,420.00 | TWD 1,375.00 | 1.37M |
| 2026-06-05 | TWD 1,525.00 | -2.87% | TWD 1,570.00 | TWD 1,570.00 | TWD 1,495.00 | 1.19M |
| 2026-06-04 | TWD 1,570.00 | -0.32% | TWD 1,570.00 | TWD 1,610.00 | TWD 1,545.00 | 1.45M |
| 2026-06-03 | TWD 1,575.00 | -0.94% | TWD 1,635.00 | TWD 1,635.00 | TWD 1,565.00 | 1.60M |
| 2026-06-02 | TWD 1,590.00 | +4.61% | TWD 1,540.00 | TWD 1,660.00 | TWD 1,510.00 | 3.83M |
| 2026-06-01 | TWD 1,520.00 | +3.75% | TWD 1,470.00 | TWD 1,520.00 | TWD 1,465.00 | 1.30M |
| 2026-05-29 | TWD 1,465.00 | +1.74% | TWD 1,485.00 | TWD 1,485.00 | TWD 1,450.00 | 963.81K |
| 2026-05-28 | TWD 1,440.00 | -3.68% | TWD 1,510.00 | TWD 1,510.00 | TWD 1,435.00 | 1.52M |
| 2026-05-27 | TWD 1,495.00 | -3.24% | TWD 1,565.00 | TWD 1,575.00 | TWD 1,485.00 | 2.19M |