Asmedia Technology Inc.(TW:5269)
NT$1,195.00+70.00 (+6.22%)
TW:5269
Asmedia Technology Inc. historical prices
NT$1,195.00
At close:+70.00 (+6.22%)
Asmedia Technology Inc. (5269) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,140.00 | 1,195.00 | 1,105.00 | 1,195.00 | 1,195.00 | +6.22% | 585,343 | 1.21 |
| Nov 10, 2026 | 1,230.00 | 1,230.00 | 1,125.00 | 1,125.00 | 1,125.00 | -3.02% | 1,077,559 | 2.24 |
| Nov 09, 2026 | 1,190.00 | 1,255.00 | 1,180.00 | 1,250.00 | 1,250.00 | +7.76% | 380,856 | 0.79 |
| Nov 06, 2026 | 1,100.00 | 1,190.00 | 1,100.00 | 1,160.00 | 1,160.00 | -4.92% | 848,470 | 1.76 |
| Nov 05, 2026 | 1,305.00 | 1,305.00 | 1,205.00 | 1,220.00 | 1,220.00 | -7.92% | 685,092 | 1.41 |
| Nov 04, 2026 | 1,320.00 | 1,350.00 | 1,260.00 | 1,325.00 | 1,325.00 | +0.38% | 948,533 | 1.98 |
| Nov 03, 2026 | 1,375.00 | 1,395.00 | 1,305.00 | 1,320.00 | 1,320.00 | -5.71% | 738,722 | 1.53 |
| Nov 02, 2026 | 1,460.00 | 1,485.00 | 1,400.00 | 1,400.00 | 1,400.00 | -4.44% | 657,400 | 1.35 |
| Oct 30, 2026 | 1,435.00 | 1,490.00 | 1,410.00 | 1,465.00 | 1,465.00 | 0.00% | 589,218 | 1.21 |
| Oct 29, 2026 | 1,495.00 | 1,500.00 | 1,455.00 | 1,465.00 | 1,465.00 | -2.66% | 386,728 | 0.79 |
| Oct 28, 2026 | 1,495.00 | 1,510.00 | 1,485.00 | 1,505.00 | 1,505.00 | +0.67% | 346,522 | 0.68 |
| Oct 27, 2026 | 1,500.00 | 1,500.00 | 1,465.00 | 1,495.00 | 1,495.00 | +2.05% | 675,298 | 1.29 |
| Oct 26, 2026 | 1,465.00 | 1,510.00 | 1,460.00 | 1,465.00 | 1,465.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1,465.00 | 1,510.00 | 1,460.00 | 1,465.00 | 1,465.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1,480.00 | 1,510.00 | 1,460.00 | 1,465.00 | 1,465.00 | -1.35% | 424,941 | 0.75 |
| Oct 21, 2026 | 1,505.00 | 1,505.00 | 1,475.00 | 1,485.00 | 1,485.00 | +1.02% | 260,461 | 0.46 |
| Oct 20, 2026 | 1,475.00 | 1,505.00 | 1,460.00 | 1,470.00 | 1,470.00 | -0.34% | 208,359 | 0.36 |
| Oct 19, 2026 | 1,460.00 | 1,510.00 | 1,430.00 | 1,475.00 | 1,475.00 | -1.01% | 511,961 | 0.89 |
| Oct 16, 2026 | 1,500.00 | 1,540.00 | 1,475.00 | 1,490.00 | 1,490.00 | -0.33% | 543,397 | 0.95 |
| Oct 15, 2026 | 1,510.00 | 1,515.00 | 1,475.00 | 1,495.00 | 1,495.00 | -3.24% | 789,859 | 1.36 |
| Oct 14, 2026 | 1,545.00 | 1,570.00 | 1,535.00 | 1,545.00 | 1,545.00 | +0.32% | 713,400 | 1.23 |
| Oct 13, 2026 | 1,520.00 | 1,540.00 | 1,480.00 | 1,540.00 | 1,540.00 | 0.00% | 750,920 | 1.30 |
| Oct 12, 2026 | 1,495.00 | 1,575.00 | 1,495.00 | 1,540.00 | 1,540.00 | +3.36% | 1,715,243 | 3.05 |
| Oct 09, 2026 | 1,490.00 | 1,490.00 | 1,450.00 | 1,490.00 | 1,490.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,465.00 | 1,490.00 | 1,450.00 | 1,490.00 | 1,490.00 | +2.41% | 419,714 | 0.71 |
| Oct 07, 2026 | 1,480.00 | 1,480.00 | 1,455.00 | 1,455.00 | 1,455.00 | -1.02% | 166,797 | 0.28 |
| Oct 06, 2026 | 1,485.00 | 1,485.00 | 1,455.00 | 1,470.00 | 1,470.00 | -0.34% | 318,156 | 0.54 |
| Oct 05, 2026 | 1,475.00 | 1,480.00 | 1,460.00 | 1,475.00 | 1,475.00 | +1.03% | 306,940 | 0.51 |
| Oct 02, 2026 | 1,485.00 | 1,485.00 | 1,455.00 | 1,460.00 | 1,460.00 | -1.02% | 254,442 | 0.41 |
| Oct 01, 2026 | 1,465.00 | 1,480.00 | 1,455.00 | 1,475.00 | 1,475.00 | +1.03% | 208,165 | 0.33 |
| Sep 30, 2026 | 1,480.00 | 1,490.00 | 1,455.00 | 1,460.00 | 1,460.00 | -1.02% | 321,237 | 0.49 |
| Sep 29, 2026 | 1,485.00 | 1,495.00 | 1,460.00 | 1,475.00 | 1,475.00 | -0.34% | 255,261 | 0.38 |
| Sep 28, 2026 | 1,480.00 | 1,480.00 | 1,455.00 | 1,480.00 | 1,480.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1,480.00 | 1,480.00 | 1,455.00 | 1,480.00 | 1,480.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,470.00 | 1,480.00 | 1,455.00 | 1,480.00 | 1,480.00 | 0.00% | 285,085 | 0.38 |
| Sep 23, 2026 | 1,490.00 | 1,495.00 | 1,465.00 | 1,480.00 | 1,480.00 | +0.34% | 297,298 | 0.39 |
| Sep 22, 2026 | 1,490.00 | 1,495.00 | 1,465.00 | 1,475.00 | 1,475.00 | 0.00% | 452,300 | 0.59 |
| Sep 21, 2026 | 1,505.00 | 1,505.00 | 1,470.00 | 1,475.00 | 1,475.00 | -1.34% | 382,204 | 0.50 |
| Sep 18, 2026 | 1,490.00 | 1,505.00 | 1,480.00 | 1,495.00 | 1,495.00 | +1.01% | 728,736 | 0.95 |
| Sep 17, 2026 | 1,465.00 | 1,505.00 | 1,455.00 | 1,480.00 | 1,480.00 | +0.34% | 888,674 | 1.16 |
| Sep 16, 2026 | 1,375.00 | 1,480.00 | 1,365.00 | 1,475.00 | 1,475.00 | +7.66% | 1,571,251 | 2.11 |
| Sep 15, 2026 | 1,380.00 | 1,385.00 | 1,345.00 | 1,370.00 | 1,370.00 | +0.37% | 283,562 | 0.37 |
| Sep 14, 2026 | 1,305.00 | 1,395.00 | 1,300.00 | 1,365.00 | 1,365.00 | +3.80% | 381,292 | 0.50 |
| Sep 11, 2026 | 1,340.00 | 1,345.00 | 1,315.00 | 1,315.00 | 1,315.00 | -3.31% | 506,590 | 0.66 |
| Sep 10, 2026 | 1,380.00 | 1,395.00 | 1,355.00 | 1,360.00 | 1,360.00 | -2.51% | 365,647 | 0.47 |
| Sep 09, 2026 | 1,400.00 | 1,410.00 | 1,385.00 | 1,395.00 | 1,395.00 | -0.36% | 293,682 | 0.37 |
| Sep 08, 2026 | 1,440.00 | 1,445.00 | 1,395.00 | 1,400.00 | 1,400.00 | -2.78% | 468,647 | 0.59 |
| Sep 07, 2026 | 1,450.00 | 1,455.00 | 1,420.00 | 1,440.00 | 1,440.00 | +0.70% | 327,722 | 0.39 |
| Sep 04, 2026 | 1,450.00 | 1,465.00 | 1,425.00 | 1,430.00 | 1,430.00 | -0.69% | 317,637 | 0.38 |
| Sep 03, 2026 | 1,470.00 | 1,495.00 | 1,430.00 | 1,440.00 | 1,440.00 | -1.37% | 532,498 | 0.62 |
