ASMedia Technology Inc. (TPE:5269)
Taiwan · Delayed Price · Currency is TWD 1,455.00
-10.00 (-0.68%)
May 15, 2026, 1:30 PM CST
ASMedia Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,505.00 | 1,520.00 | 1,420.00 | 1,455.00 | 1,455.00 | -0.68% | 3,176,991 |
| May 14, 2026 | 1,445.00 | 1,480.00 | 1,420.00 | 1,465.00 | 1,465.00 | 2.45% | 3,368,362 |
| May 13, 2026 | 1,490.00 | 1,545.00 | 1,410.00 | 1,430.00 | 1,430.00 | -6.23% | 6,564,669 |
| May 12, 2026 | 1,435.00 | 1,525.00 | 1,385.00 | 1,525.00 | 1,525.00 | 9.71% | 5,518,944 |
| May 11, 2026 | 1,365.00 | 1,435.00 | 1,275.00 | 1,390.00 | 1,390.00 | -1.42% | 3,700,684 |
| May 8, 2026 | 1,360.00 | 1,440.00 | 1,360.00 | 1,410.00 | 1,410.00 | 2.92% | 3,488,152 |
| May 7, 2026 | 1,375.00 | 1,395.00 | 1,345.00 | 1,370.00 | 1,370.00 | 2.24% | 1,425,296 |
| May 6, 2026 | 1,380.00 | 1,380.00 | 1,295.00 | 1,340.00 | 1,340.00 | -0.74% | 1,793,097 |
| May 5, 2026 | 1,395.00 | 1,410.00 | 1,335.00 | 1,350.00 | 1,350.00 | -2.88% | 1,763,040 |
| May 4, 2026 | 1,405.00 | 1,435.00 | 1,375.00 | 1,390.00 | 1,390.00 | 1.83% | 2,045,503 |
| Apr 30, 2026 | 1,310.00 | 1,400.00 | 1,305.00 | 1,365.00 | 1,365.00 | 4.60% | 3,282,918 |
| Apr 29, 2026 | 1,280.00 | 1,310.00 | 1,260.00 | 1,305.00 | 1,305.00 | 1.95% | 917,252 |
| Apr 28, 2026 | 1,300.00 | 1,325.00 | 1,265.00 | 1,280.00 | 1,280.00 | -0.78% | 1,332,458 |
| Apr 27, 2026 | 1,325.00 | 1,330.00 | 1,275.00 | 1,290.00 | 1,290.00 | -0.39% | 1,269,734 |
| Apr 24, 2026 | 1,300.00 | 1,315.00 | 1,265.00 | 1,295.00 | 1,295.00 | 1.57% | 2,056,589 |
| Apr 23, 2026 | 1,440.00 | 1,445.00 | 1,245.00 | 1,275.00 | 1,275.00 | -7.61% | 4,957,121 |
| Apr 22, 2026 | 1,265.00 | 1,380.00 | 1,260.00 | 1,380.00 | 1,380.00 | 9.96% | 2,611,207 |
| Apr 21, 2026 | 1,270.00 | 1,280.00 | 1,240.00 | 1,255.00 | 1,255.00 | -0.40% | 1,372,968 |
| Apr 20, 2026 | 1,285.00 | 1,315.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.79% | 1,799,831 |
| Apr 17, 2026 | 1,315.00 | 1,325.00 | 1,265.00 | 1,270.00 | 1,270.00 | -1.55% | 1,747,732 |
| Apr 16, 2026 | 1,185.00 | 1,290.00 | 1,180.00 | 1,290.00 | 1,290.00 | 9.79% | 2,261,713 |
| Apr 15, 2026 | 1,215.00 | 1,215.00 | 1,170.00 | 1,175.00 | 1,175.00 | -1.26% | 893,791 |
| Apr 14, 2026 | 1,165.00 | 1,195.00 | 1,150.00 | 1,190.00 | 1,190.00 | 5.78% | 1,345,145 |
| Apr 13, 2026 | 1,110.00 | 1,135.00 | 1,095.00 | 1,125.00 | 1,125.00 | 1.35% | 529,461 |
| Apr 10, 2026 | 1,110.00 | 1,130.00 | 1,100.00 | 1,110.00 | 1,110.00 | 2.30% | 872,224 |
| Apr 9, 2026 | 1,115.00 | 1,115.00 | 1,080.00 | 1,085.00 | 1,085.00 | -2.25% | 704,681 |
| Apr 8, 2026 | 1,100.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 4.23% | 788,777 |
| Apr 7, 2026 | 1,060.00 | 1,065.00 | 1,040.00 | 1,065.00 | 1,065.00 | 0.47% | 1,264,209 |
| Apr 2, 2026 | 1,100.00 | 1,125.00 | 1,060.00 | 1,060.00 | 1,060.00 | -3.20% | 799,622 |
| Apr 1, 2026 | 1,100.00 | 1,110.00 | 1,095.00 | 1,095.00 | 1,095.00 | 2.82% | 414,963 |
| Mar 31, 2026 | 1,085.00 | 1,115.00 | 1,060.00 | 1,065.00 | 1,065.00 | -4.05% | 751,665 |
| Mar 30, 2026 | 1,140.00 | 1,140.00 | 1,105.00 | 1,110.00 | 1,110.00 | -4.72% | 1,088,469 |
| Mar 27, 2026 | 1,155.00 | 1,180.00 | 1,150.00 | 1,165.00 | 1,165.00 | -1.27% | 418,996 |
| Mar 26, 2026 | 1,190.00 | 1,220.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.43% | 574,339 |
| Mar 25, 2026 | 1,180.00 | 1,190.00 | 1,170.00 | 1,175.00 | 1,175.00 | 1.73% | 471,121 |
| Mar 24, 2026 | 1,190.00 | 1,190.00 | 1,140.00 | 1,155.00 | 1,155.00 | -0.43% | 631,680 |
| Mar 23, 2026 | 1,170.00 | 1,190.00 | 1,155.00 | 1,160.00 | 1,160.00 | -3.33% | 843,076 |
| Mar 20, 2026 | 1,190.00 | 1,220.00 | 1,180.00 | 1,200.00 | 1,200.00 | -0.41% | 1,049,783 |
| Mar 19, 2026 | 1,225.00 | 1,230.00 | 1,205.00 | 1,205.00 | 1,205.00 | -3.60% | 784,941 |
| Mar 18, 2026 | 1,215.00 | 1,265.00 | 1,205.00 | 1,250.00 | 1,250.00 | 3.73% | 1,087,957 |
| Mar 17, 2026 | 1,235.00 | 1,240.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.41% | 802,198 |
| Mar 16, 2026 | 1,230.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,210.00 | -1.22% | 637,109 |
| Mar 13, 2026 | 1,210.00 | 1,245.00 | 1,210.00 | 1,225.00 | 1,225.00 | - | 779,456 |
| Mar 12, 2026 | 1,250.00 | 1,250.00 | 1,210.00 | 1,225.00 | 1,225.00 | -2.78% | 1,036,406 |
| Mar 11, 2026 | 1,245.00 | 1,265.00 | 1,235.00 | 1,260.00 | 1,260.00 | 3.28% | 1,138,790 |
| Mar 10, 2026 | 1,235.00 | 1,265.00 | 1,190.00 | 1,220.00 | 1,220.00 | - | 1,759,770 |
| Mar 9, 2026 | 1,180.00 | 1,230.00 | 1,160.00 | 1,220.00 | 1,220.00 | -5.06% | 1,969,343 |
| Mar 6, 2026 | 1,295.00 | 1,360.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0.39% | 3,224,171 |
| Mar 5, 2026 | 1,225.00 | 1,280.00 | 1,200.00 | 1,280.00 | 1,280.00 | 9.87% | 1,490,121 |
| Mar 4, 2026 | 1,205.00 | 1,210.00 | 1,140.00 | 1,165.00 | 1,165.00 | -5.67% | 1,220,264 |