ASMedia Technology Inc. (TPE:5269)
Taiwan · Delayed Price · Currency is TWD 1,525.00
-45.00 (-2.87%)
Jun 5, 2026, 1:30 PM CST
ASMedia Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,570.00 | 1,570.00 | 1,500.00 | 1,525.00 | - | -2.87% | 113,012 |
| Jun 4, 2026 | 1,570.00 | 1,610.00 | 1,545.00 | 1,570.00 | 1,570.00 | -0.32% | 1,590,218 |
| Jun 3, 2026 | 1,635.00 | 1,635.00 | 1,565.00 | 1,575.00 | 1,575.00 | -0.94% | 1,735,399 |
| Jun 2, 2026 | 1,540.00 | 1,660.00 | 1,510.00 | 1,590.00 | 1,590.00 | 4.61% | 4,122,456 |
| Jun 1, 2026 | 1,470.00 | 1,520.00 | 1,465.00 | 1,520.00 | 1,520.00 | 3.75% | 1,419,892 |
| May 29, 2026 | 1,485.00 | 1,485.00 | 1,450.00 | 1,465.00 | 1,465.00 | 1.74% | 1,052,124 |
| May 28, 2026 | 1,510.00 | 1,510.00 | 1,435.00 | 1,440.00 | 1,440.00 | -3.68% | 1,717,011 |
| May 27, 2026 | 1,565.00 | 1,575.00 | 1,485.00 | 1,495.00 | 1,495.00 | -3.24% | 2,429,032 |
| May 26, 2026 | 1,560.00 | 1,575.00 | 1,520.00 | 1,545.00 | 1,545.00 | 0.65% | 2,552,183 |
| May 25, 2026 | 1,535.00 | 1,550.00 | 1,515.00 | 1,535.00 | 1,535.00 | 3.72% | 2,155,035 |
| May 22, 2026 | 1,430.00 | 1,495.00 | 1,420.00 | 1,480.00 | 1,480.00 | 4.96% | 1,861,941 |
| May 21, 2026 | 1,420.00 | 1,455.00 | 1,395.00 | 1,410.00 | 1,410.00 | 1.81% | 2,135,907 |
| May 20, 2026 | 1,375.00 | 1,415.00 | 1,350.00 | 1,385.00 | 1,385.00 | 0.36% | 1,876,498 |
| May 19, 2026 | 1,395.00 | 1,405.00 | 1,365.00 | 1,380.00 | 1,380.00 | -0.72% | 1,465,623 |
| May 18, 2026 | 1,410.00 | 1,420.00 | 1,375.00 | 1,390.00 | 1,390.00 | -4.47% | 1,896,509 |
| May 15, 2026 | 1,505.00 | 1,520.00 | 1,420.00 | 1,455.00 | 1,455.00 | -0.68% | 3,183,978 |
| 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 |