ASPEED Technology, Inc.(TW:5274)
NT$12,555.00+620.00 (+5.19%)
TW:5274
ASPEED Technology, Inc. historical prices
NT$12,555.00
At close:+620.00 (+5.19%)
ASPEED Technology, Inc. (5274) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 12,000.00 | 12,590.00 | 11,895.00 | 12,555.00 | 12,555.00 | +5.19% | 546,864 | 1.66 |
| Nov 10, 2026 | 11,595.00 | 11,935.00 | 10,710.00 | 11,935.00 | 11,935.00 | +4.92% | 1,020,694 | 3.20 |
| Nov 09, 2026 | 11,155.00 | 11,990.00 | 11,140.00 | 11,700.00 | 11,700.00 | +2.86% | 874,790 | 2.83 |
| Nov 06, 2026 | 11,375.00 | 11,375.00 | 11,375.00 | 11,375.00 | 11,375.00 | -9.97% | 287,678 | 0.94 |
| Nov 05, 2026 | 13,050.00 | 13,500.00 | 12,635.00 | 12,635.00 | 12,635.00 | -9.98% | 704,449 | 2.35 |
| Nov 04, 2026 | 14,525.00 | 14,975.00 | 13,260.00 | 14,035.00 | 14,035.00 | -4.72% | 783,335 | 2.70 |
| Nov 03, 2026 | 15,625.00 | 15,800.00 | 14,600.00 | 14,730.00 | 14,730.00 | -5.73% | 365,872 | 1.26 |
| Nov 02, 2026 | 15,795.00 | 16,165.00 | 15,155.00 | 15,625.00 | 15,625.00 | -2.16% | 279,440 | 0.96 |
| Oct 30, 2026 | 15,505.00 | 16,365.00 | 15,505.00 | 15,970.00 | 15,970.00 | -5.95% | 515,761 | 1.80 |
| Oct 29, 2026 | 17,295.00 | 17,490.00 | 16,845.00 | 16,980.00 | 16,980.00 | -1.82% | 248,530 | 0.87 |
| Oct 28, 2026 | 16,985.00 | 17,400.00 | 16,140.00 | 17,295.00 | 17,295.00 | +7.99% | 439,529 | 1.56 |
| Oct 27, 2026 | 16,580.00 | 16,850.00 | 15,800.00 | 16,015.00 | 16,015.00 | +0.03% | 374,440 | 1.33 |
| Oct 26, 2026 | 16,010.00 | 17,000.00 | 15,800.00 | 16,010.00 | 16,010.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 16,010.00 | 17,000.00 | 15,800.00 | 16,010.00 | 16,010.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 16,790.00 | 17,000.00 | 15,800.00 | 16,010.00 | 16,010.00 | -3.06% | 259,570 | 0.89 |
| Oct 21, 2026 | 16,440.00 | 16,640.00 | 16,000.00 | 16,515.00 | 16,515.00 | +3.87% | 278,073 | 0.95 |
| Oct 20, 2026 | 15,915.00 | 16,250.00 | 15,730.00 | 15,900.00 | 15,900.00 | -0.50% | 168,771 | 0.57 |
| Oct 19, 2026 | 16,300.00 | 16,300.00 | 15,500.00 | 15,980.00 | 15,980.00 | -3.03% | 384,124 | 1.30 |
| Oct 16, 2026 | 15,795.00 | 16,620.00 | 15,795.00 | 16,480.00 | 16,480.00 | +3.36% | 311,059 | 1.05 |
| Oct 15, 2026 | 16,280.00 | 16,500.00 | 15,750.00 | 15,945.00 | 15,945.00 | -8.89% | 727,151 | 2.47 |
| Oct 14, 2026 | 18,110.00 | 18,465.00 | 17,435.00 | 17,500.00 | 17,500.00 | +0.86% | 370,485 | 1.26 |
| Oct 13, 2026 | 17,600.00 | 17,600.00 | 16,930.00 | 17,350.00 | 17,350.00 | -1.95% | 229,460 | 0.78 |
| Oct 12, 2026 | 17,445.00 | 18,080.00 | 16,935.00 | 17,695.00 | 17,695.00 | +1.20% | 239,809 | 0.81 |
| Oct 09, 2026 | 17,485.00 | 17,840.00 | 15,975.00 | 17,485.00 | 17,485.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 16,355.00 | 17,840.00 | 15,975.00 | 17,485.00 | 17,485.00 | -1.49% | 1,190,820 | 4.11 |
| Oct 07, 2026 | 18,700.00 | 19,000.00 | 17,655.00 | 17,750.00 | 17,750.00 | -6.51% | 473,315 | 1.68 |
| Oct 06, 2026 | 19,520.00 | 19,895.00 | 18,855.00 | 18,985.00 | 18,985.00 | -2.74% | 188,693 | 0.66 |
| Oct 05, 2026 | 19,100.00 | 19,770.00 | 19,100.00 | 19,520.00 | 19,520.00 | +3.61% | 122,196 | 0.42 |
| Oct 02, 2026 | 18,740.00 | 18,905.00 | 18,355.00 | 18,840.00 | 18,840.00 | -1.05% | 149,749 | 0.51 |
| Oct 01, 2026 | 18,755.00 | 19,330.00 | 18,740.00 | 19,040.00 | 19,040.00 | +1.55% | 125,910 | 0.43 |
| Sep 30, 2026 | 19,525.00 | 19,675.00 | 18,680.00 | 18,750.00 | 18,750.00 | -3.33% | 237,752 | 0.81 |
| Sep 29, 2026 | 20,430.00 | 20,430.00 | 19,040.00 | 19,395.00 | 19,395.00 | -2.22% | 259,002 | 0.88 |
| Sep 28, 2026 | 19,835.00 | 20,505.00 | 19,705.00 | 19,835.00 | 19,835.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 19,835.00 | 20,505.00 | 19,705.00 | 19,835.00 | 19,835.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 20,485.00 | 20,505.00 | 19,705.00 | 19,835.00 | 19,835.00 | -2.19% | 192,578 | 0.63 |
| Sep 23, 2026 | 20,385.00 | 20,620.00 | 19,780.00 | 20,280.00 | 20,280.00 | -2.99% | 256,661 | 0.82 |
| Sep 22, 2026 | 21,800.00 | 21,800.00 | 20,625.00 | 20,905.00 | 20,905.00 | +5.47% | 363,011 | 1.16 |
| Sep 21, 2026 | 19,400.00 | 19,820.00 | 19,200.00 | 19,820.00 | 19,820.00 | +2.75% | 160,938 | 0.51 |
| Sep 18, 2026 | 18,890.00 | 19,500.00 | 18,870.00 | 19,290.00 | 19,290.00 | +5.55% | 258,911 | 0.82 |
| Sep 17, 2026 | 18,250.00 | 18,800.00 | 18,225.00 | 18,275.00 | 18,275.00 | +0.14% | 182,208 | 0.58 |
| Sep 16, 2026 | 17,965.00 | 18,420.00 | 17,485.00 | 18,250.00 | 18,250.00 | +4.17% | 180,449 | 0.58 |
| Sep 15, 2026 | 17,980.00 | 18,160.00 | 17,405.00 | 17,520.00 | 17,520.00 | -2.56% | 126,816 | 0.40 |
| Sep 14, 2026 | 17,765.00 | 18,035.00 | 17,170.00 | 17,980.00 | 17,980.00 | +0.53% | 218,355 | 0.70 |
| Sep 11, 2026 | 17,805.00 | 18,245.00 | 17,730.00 | 17,885.00 | 17,885.00 | -4.36% | 230,213 | 0.74 |
| Sep 10, 2026 | 18,280.00 | 18,865.00 | 17,900.00 | 18,700.00 | 18,700.00 | +0.51% | 239,737 | 0.77 |
| Sep 09, 2026 | 19,565.00 | 19,575.00 | 18,100.00 | 18,605.00 | 18,605.00 | -3.20% | 424,297 | 1.37 |
| Sep 08, 2026 | 19,260.00 | 19,795.00 | 18,840.00 | 19,220.00 | 19,220.00 | +0.03% | 455,611 | 1.48 |
| Sep 07, 2026 | 19,215.00 | 19,215.00 | 18,700.00 | 19,215.00 | 19,215.00 | +9.99% | 544,959 | 1.79 |
| Sep 04, 2026 | 18,490.00 | 18,490.00 | 17,410.00 | 17,470.00 | 17,470.00 | -2.13% | 241,941 | 0.79 |
| Sep 03, 2026 | 17,735.00 | 18,790.00 | 17,360.00 | 17,850.00 | 17,850.00 | +0.71% | 583,232 | 1.93 |
