ASMedia Technology Inc. (TPE:5269)
Taiwan · Delayed Price · Currency is TWD 1,295.00
+20.00 (1.57%)
Apr 24, 2026, 1:30 PM CST
ASMedia Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 1,290.00 | 1,295.00 | 1,230.00 | 1,235.00 | 1,235.00 | -3.89% | 974,103 |
| Mar 2, 2026 | 1,265.00 | 1,305.00 | 1,260.00 | 1,285.00 | 1,285.00 | -2.28% | 800,766 |
| Feb 26, 2026 | 1,315.00 | 1,350.00 | 1,310.00 | 1,315.00 | 1,315.00 | - | 1,293,094 |
| Feb 25, 2026 | 1,310.00 | 1,350.00 | 1,290.00 | 1,315.00 | 1,315.00 | 3.95% | 1,680,095 |
| Feb 24, 2026 | 1,215.00 | 1,275.00 | 1,215.00 | 1,265.00 | 1,265.00 | 4.98% | 1,119,780 |
| Feb 23, 2026 | 1,280.00 | 1,285.00 | 1,205.00 | 1,205.00 | 1,205.00 | -5.12% | 1,435,331 |
| Feb 11, 2026 | 1,295.00 | 1,295.00 | 1,270.00 | 1,270.00 | 1,270.00 | -2.31% | 555,106 |
| Feb 10, 2026 | 1,270.00 | 1,310.00 | 1,265.00 | 1,300.00 | 1,300.00 | 5.69% | 1,188,514 |
| Feb 9, 2026 | 1,275.00 | 1,275.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.40% | 728,136 |
| Feb 6, 2026 | 1,255.00 | 1,260.00 | 1,195.00 | 1,235.00 | 1,235.00 | -1.59% | 1,100,372 |
| Feb 5, 2026 | 1,300.00 | 1,320.00 | 1,255.00 | 1,255.00 | 1,255.00 | -5.99% | 1,918,397 |
| Feb 4, 2026 | 1,310.00 | 1,345.00 | 1,290.00 | 1,335.00 | 1,335.00 | 1.52% | 844,448 |
| Feb 3, 2026 | 1,280.00 | 1,325.00 | 1,260.00 | 1,315.00 | 1,315.00 | 5.20% | 945,038 |
| Feb 2, 2026 | 1,260.00 | 1,290.00 | 1,250.00 | 1,250.00 | 1,250.00 | -3.10% | 984,173 |