ASPEED Technology, Inc. 5274
TPEX · Taiwan · Electronic Technology
TWD 19,040.00+290.00 (+1.55%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | 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 |