ASMedia Technology Inc. (TPE:5269)
Taiwan · Delayed Price · Currency is TWD 1,450.00
+35.00 (2.47%)
Aug 26, 2026, 1:17 PM CST
ASMedia Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,430.00 | 1,460.00 | 1,415.00 | 1,440.00 | - | 1.77% | 277,948 |
| Aug 25, 2026 | 1,400.00 | 1,420.00 | 1,385.00 | 1,415.00 | 1,415.00 | 1.07% | 284,197 |
| Aug 24, 2026 | 1,430.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.06% | 165,605 |
| Aug 21, 2026 | 1,425.00 | 1,425.00 | 1,405.00 | 1,415.00 | 1,415.00 | -0.70% | 241,180 |
| Aug 20, 2026 | 1,460.00 | 1,475.00 | 1,415.00 | 1,425.00 | 1,425.00 | -2.40% | 565,262 |
| Aug 19, 2026 | 1,340.00 | 1,480.00 | 1,340.00 | 1,460.00 | 1,460.00 | 7.35% | 1,183,018 |
| Aug 18, 2026 | 1,400.00 | 1,400.00 | 1,360.00 | 1,360.00 | 1,360.00 | -1.81% | 325,963 |
| Aug 17, 2026 | 1,380.00 | 1,395.00 | 1,375.00 | 1,385.00 | 1,385.00 | 0.36% | 258,260 |
| Aug 14, 2026 | 1,435.00 | 1,435.00 | 1,380.00 | 1,380.00 | 1,380.00 | -3.50% | 699,510 |
| Aug 13, 2026 | 1,450.00 | 1,465.00 | 1,430.00 | 1,430.00 | 1,430.00 | -0.69% | 959,271 |
| Aug 12, 2026 | 1,435.00 | 1,445.00 | 1,425.00 | 1,440.00 | 1,440.00 | 0.35% | 553,904 |
| Aug 11, 2026 | 1,425.00 | 1,450.00 | 1,405.00 | 1,435.00 | 1,435.00 | 2.50% | 797,089 |
| Aug 10, 2026 | 1,380.00 | 1,435.00 | 1,325.00 | 1,400.00 | 1,400.00 | - | 809,715 |
| Aug 7, 2026 | 1,415.00 | 1,430.00 | 1,395.00 | 1,400.00 | 1,400.00 | -0.71% | 559,630 |
| Aug 6, 2026 | 1,420.00 | 1,435.00 | 1,365.00 | 1,410.00 | 1,410.00 | -0.35% | 977,208 |
| Aug 5, 2026 | 1,390.00 | 1,445.00 | 1,375.00 | 1,415.00 | 1,415.00 | 4.04% | 938,050 |
| Aug 4, 2026 | 1,340.00 | 1,395.00 | 1,325.00 | 1,360.00 | 1,360.00 | 1.49% | 567,612 |
| Aug 3, 2026 | 1,315.00 | 1,380.00 | 1,295.00 | 1,340.00 | 1,340.00 | 1.90% | 661,479 |
| Jul 31, 2026 | 1,375.00 | 1,380.00 | 1,285.00 | 1,315.00 | 1,315.00 | 0.77% | 1,564,349 |
| Jul 30, 2026 | 1,425.00 | 1,425.00 | 1,305.00 | 1,305.00 | 1,305.00 | -10.00% | 1,375,024 |
| Jul 29, 2026 | 1,460.00 | 1,485.00 | 1,370.00 | 1,450.00 | 1,450.00 | -0.34% | 1,508,908 |
| Jul 28, 2026 | 1,355.00 | 1,465.00 | 1,350.00 | 1,455.00 | 1,455.00 | 5.05% | 1,586,935 |
| Jul 27, 2026 | 1,380.00 | 1,390.00 | 1,340.00 | 1,385.00 | 1,385.00 | - | 358,319 |
| Jul 24, 2026 | 1,385.00 | 1,405.00 | 1,370.00 | 1,385.00 | 1,385.00 | -1.42% | 317,954 |
| Jul 23, 2026 | 1,430.00 | 1,440.00 | 1,380.00 | 1,405.00 | 1,405.00 | -0.71% | 442,644 |
| Jul 22, 2026 | 1,420.00 | 1,440.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.35% | 348,794 |
| Jul 21, 2026 | 1,430.00 | 1,445.00 | 1,400.00 | 1,410.00 | 1,410.00 | -1.03% | 642,195 |
| Jul 20, 2026 | 1,435.00 | 1,515.00 | 1,355.00 | 1,470.00 | 1,424.62 | 2.44% | 1,275,723 |
| Jul 17, 2026 | 1,480.00 | 1,495.00 | 1,395.00 | 1,435.00 | 1,390.70 | -5.28% | 693,710 |
| Jul 16, 2026 | 1,515.00 | 1,515.00 | 1,500.00 | 1,515.00 | 1,468.23 | - | 411,920 |
| Jul 15, 2026 | 1,535.00 | 1,535.00 | 1,515.00 | 1,515.00 | 1,468.23 | -0.66% | 827,946 |
| Jul 14, 2026 | 1,490.00 | 1,525.00 | 1,445.00 | 1,525.00 | 1,477.93 | 0.99% | 1,131,247 |
| Jul 13, 2026 | 1,475.00 | 1,510.00 | 1,460.00 | 1,510.00 | 1,463.39 | 2.03% | 997,120 |
| Jul 9, 2026 | 1,525.00 | 1,525.00 | 1,475.00 | 1,480.00 | 1,434.31 | -2.95% | 627,147 |
| Jul 8, 2026 | 1,525.00 | 1,530.00 | 1,440.00 | 1,525.00 | 1,477.93 | 1.67% | 931,746 |
| Jul 7, 2026 | 1,525.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,453.70 | -1.32% | 1,138,484 |
| Jul 6, 2026 | 1,545.00 | 1,555.00 | 1,520.00 | 1,520.00 | 1,473.08 | -0.65% | 1,022,451 |
| Jul 3, 2026 | 1,510.00 | 1,585.00 | 1,500.00 | 1,530.00 | 1,482.77 | 0.66% | 1,799,131 |
| Jul 2, 2026 | 1,450.00 | 1,550.00 | 1,450.00 | 1,520.00 | 1,473.08 | 3.40% | 1,599,190 |
| Jul 1, 2026 | 1,500.00 | 1,535.00 | 1,470.00 | 1,470.00 | 1,424.62 | - | 1,822,898 |
| Jun 30, 2026 | 1,510.00 | 1,510.00 | 1,470.00 | 1,470.00 | 1,424.62 | -0.34% | 1,321,522 |
| Jun 29, 2026 | 1,390.00 | 1,500.00 | 1,385.00 | 1,475.00 | 1,429.47 | 8.06% | 2,006,581 |
| Jun 26, 2026 | 1,420.00 | 1,430.00 | 1,365.00 | 1,365.00 | 1,322.86 | -4.88% | 944,858 |
| Jun 25, 2026 | 1,435.00 | 1,445.00 | 1,415.00 | 1,435.00 | 1,390.70 | 0.70% | 671,689 |
| Jun 24, 2026 | 1,395.00 | 1,430.00 | 1,385.00 | 1,425.00 | 1,381.01 | - | 637,646 |
| Jun 23, 2026 | 1,460.00 | 1,470.00 | 1,400.00 | 1,425.00 | 1,381.01 | -1.72% | 892,824 |
| Jun 22, 2026 | 1,470.00 | 1,480.00 | 1,445.00 | 1,450.00 | 1,405.24 | -0.34% | 833,855 |
| Jun 18, 2026 | 1,455.00 | 1,475.00 | 1,425.00 | 1,455.00 | 1,410.09 | 2.11% | 1,112,510 |
| Jun 17, 2026 | 1,370.00 | 1,435.00 | 1,360.00 | 1,425.00 | 1,381.01 | 3.26% | 1,070,861 |
| Jun 16, 2026 | 1,395.00 | 1,400.00 | 1,365.00 | 1,380.00 | 1,337.40 | - | 665,876 |