ASMedia Technology Inc. (TPE:5269)
Taiwan · Delayed Price · Currency is TWD 1,465.00
-20.00 (-1.35%)
Oct 22, 2026, 2:36 PM CST
ASMedia Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,480.00 | 1,510.00 | 1,460.00 | 1,465.00 | 1,465.00 | -1.35% | 424,941 |
| Oct 21, 2026 | 1,505.00 | 1,505.00 | 1,475.00 | 1,485.00 | 1,485.00 | 1.02% | 258,291 |
| Oct 20, 2026 | 1,475.00 | 1,505.00 | 1,460.00 | 1,470.00 | 1,470.00 | -0.34% | 208,359 |
| Oct 19, 2026 | 1,460.00 | 1,510.00 | 1,430.00 | 1,475.00 | 1,475.00 | -1.01% | 511,961 |
| Oct 16, 2026 | 1,500.00 | 1,540.00 | 1,475.00 | 1,490.00 | 1,490.00 | -0.33% | 543,397 |
| Oct 15, 2026 | 1,510.00 | 1,515.00 | 1,475.00 | 1,495.00 | 1,495.00 | -3.24% | 789,859 |
| Oct 14, 2026 | 1,545.00 | 1,570.00 | 1,535.00 | 1,545.00 | 1,545.00 | 0.32% | 713,400 |
| Oct 13, 2026 | 1,520.00 | 1,540.00 | 1,480.00 | 1,540.00 | 1,540.00 | - | 749,162 |
| Oct 12, 2026 | 1,495.00 | 1,575.00 | 1,495.00 | 1,540.00 | 1,540.00 | 3.36% | 1,713,034 |
| Oct 8, 2026 | 1,465.00 | 1,490.00 | 1,450.00 | 1,490.00 | 1,490.00 | 2.41% | 419,714 |
| Oct 7, 2026 | 1,480.00 | 1,480.00 | 1,455.00 | 1,455.00 | 1,455.00 | -1.02% | 147,858 |
| Oct 6, 2026 | 1,485.00 | 1,485.00 | 1,455.00 | 1,470.00 | 1,470.00 | -0.34% | 318,156 |
| Oct 5, 2026 | 1,475.00 | 1,480.00 | 1,460.00 | 1,475.00 | 1,475.00 | 1.03% | 306,940 |
| Oct 2, 2026 | 1,485.00 | 1,485.00 | 1,455.00 | 1,460.00 | 1,460.00 | -1.02% | 254,442 |
| Oct 1, 2026 | 1,465.00 | 1,480.00 | 1,455.00 | 1,475.00 | 1,475.00 | 1.03% | 208,165 |
| Sep 30, 2026 | 1,480.00 | 1,490.00 | 1,455.00 | 1,460.00 | 1,460.00 | -1.02% | 319,537 |
| Sep 29, 2026 | 1,485.00 | 1,495.00 | 1,460.00 | 1,475.00 | 1,475.00 | -0.34% | 255,125 |
| Sep 24, 2026 | 1,470.00 | 1,480.00 | 1,455.00 | 1,480.00 | 1,480.00 | - | 285,085 |
| Sep 23, 2026 | 1,490.00 | 1,495.00 | 1,465.00 | 1,480.00 | 1,480.00 | 0.34% | 297,298 |
| Sep 22, 2026 | 1,490.00 | 1,495.00 | 1,465.00 | 1,475.00 | 1,475.00 | - | 452,300 |
| Sep 21, 2026 | 1,505.00 | 1,505.00 | 1,470.00 | 1,475.00 | 1,475.00 | -0.34% | 382,204 |
| Sep 20, 2026 | 1,490.00 | 1,505.00 | 1,460.00 | 1,480.00 | 1,480.00 | -1.00% | 125,736 |
| Sep 18, 2026 | 1,490.00 | 1,505.00 | 1,480.00 | 1,495.00 | 1,495.00 | 1.01% | 728,736 |
| Sep 17, 2026 | 1,465.00 | 1,505.00 | 1,455.00 | 1,480.00 | 1,480.00 | 0.34% | 888,674 |
| Sep 16, 2026 | 1,375.00 | 1,480.00 | 1,365.00 | 1,475.00 | 1,475.00 | 7.66% | 1,568,289 |
| Sep 15, 2026 | 1,380.00 | 1,385.00 | 1,345.00 | 1,370.00 | 1,370.00 | 0.37% | 282,152 |
| Sep 14, 2026 | 1,305.00 | 1,395.00 | 1,300.00 | 1,365.00 | 1,365.00 | 3.80% | 379,973 |
| Sep 11, 2026 | 1,340.00 | 1,345.00 | 1,315.00 | 1,315.00 | 1,315.00 | -3.31% | 505,118 |
| Sep 10, 2026 | 1,380.00 | 1,395.00 | 1,355.00 | 1,360.00 | 1,360.00 | -2.51% | 365,647 |
| Sep 9, 2026 | 1,400.00 | 1,410.00 | 1,385.00 | 1,395.00 | 1,395.00 | -0.36% | 293,682 |
| Sep 8, 2026 | 1,440.00 | 1,445.00 | 1,395.00 | 1,400.00 | 1,400.00 | -2.78% | 468,647 |
| Sep 7, 2026 | 1,450.00 | 1,455.00 | 1,420.00 | 1,440.00 | 1,440.00 | 0.70% | 327,722 |
| Sep 4, 2026 | 1,450.00 | 1,465.00 | 1,425.00 | 1,430.00 | 1,430.00 | -0.69% | 317,637 |
| Sep 3, 2026 | 1,470.00 | 1,495.00 | 1,430.00 | 1,440.00 | 1,440.00 | -1.37% | 532,498 |
| Sep 2, 2026 | 1,475.00 | 1,485.00 | 1,445.00 | 1,460.00 | 1,460.00 | -0.68% | 646,366 |
| Sep 1, 2026 | 1,420.00 | 1,490.00 | 1,420.00 | 1,470.00 | 1,470.00 | 3.16% | 635,026 |
| Aug 31, 2026 | 1,430.00 | 1,440.00 | 1,405.00 | 1,425.00 | 1,425.00 | -1.72% | 377,044 |
| Aug 28, 2026 | 1,480.00 | 1,495.00 | 1,440.00 | 1,450.00 | 1,450.00 | -1.02% | 403,900 |
| Aug 27, 2026 | 1,460.00 | 1,485.00 | 1,435.00 | 1,465.00 | 1,465.00 | 0.69% | 443,537 |
| Aug 26, 2026 | 1,430.00 | 1,465.00 | 1,415.00 | 1,455.00 | 1,455.00 | 2.83% | 622,471 |
| 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% | 241,491 |
| Aug 20, 2026 | 1,460.00 | 1,475.00 | 1,415.00 | 1,425.00 | 1,425.00 | -2.40% | 566,474 |
| Aug 19, 2026 | 1,340.00 | 1,480.00 | 1,340.00 | 1,460.00 | 1,460.00 | 7.35% | 1,187,531 |
| 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 |