ASPEED Technology Inc. (TPEX:5274)
Taiwan · Delayed Price · Currency is TWD 5,460.00
-90.00 (-1.62%)
Oct 3, 2025, 1:30 PM CST
ASPEED Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5,500.00 | 5,515.00 | 5,410.00 | 5,460.00 | 5,460.00 | -1.62% | 210,983 |
| Oct 2, 2025 | 5,395.00 | 5,580.00 | 5,320.00 | 5,550.00 | 5,550.00 | 6.73% | 701,780 |
| Oct 1, 2025 | 5,160.00 | 5,465.00 | 5,125.00 | 5,200.00 | 5,200.00 | 2.97% | 690,297 |
| Sep 30, 2025 | 4,890.00 | 5,115.00 | 4,890.00 | 5,050.00 | 5,050.00 | 2.96% | 449,580 |
| Sep 26, 2025 | 4,975.00 | 5,000.00 | 4,850.00 | 4,905.00 | 4,905.00 | -2.39% | 244,956 |
| Sep 25, 2025 | 5,090.00 | 5,110.00 | 5,015.00 | 5,025.00 | 5,025.00 | -2.90% | 256,722 |
| Sep 24, 2025 | 5,125.00 | 5,210.00 | 5,010.00 | 5,175.00 | 5,175.00 | 1.17% | 237,781 |
| Sep 23, 2025 | 5,250.00 | 5,300.00 | 5,105.00 | 5,115.00 | 5,115.00 | -2.57% | 384,715 |
| Sep 22, 2025 | 5,355.00 | 5,405.00 | 5,205.00 | 5,250.00 | 5,250.00 | -1.78% | 476,053 |
| Sep 19, 2025 | 5,210.00 | 5,355.00 | 5,150.00 | 5,345.00 | 5,345.00 | 3.69% | 674,021 |
| Sep 18, 2025 | 5,015.00 | 5,175.00 | 4,990.00 | 5,155.00 | 5,155.00 | 3.10% | 458,944 |
| Sep 17, 2025 | 4,985.00 | 5,035.00 | 4,935.00 | 5,000.00 | 5,000.00 | -0.89% | 264,223 |
| Sep 16, 2025 | 4,940.00 | 5,070.00 | 4,885.00 | 5,045.00 | 5,045.00 | 4.02% | 287,526 |
| Sep 15, 2025 | 4,905.00 | 4,935.00 | 4,830.00 | 4,850.00 | 4,850.00 | -1.92% | 208,292 |
| Sep 12, 2025 | 5,035.00 | 5,155.00 | 4,910.00 | 4,945.00 | 4,945.00 | -0.70% | 524,175 |
| Sep 11, 2025 | 4,880.00 | 5,035.00 | 4,835.00 | 4,980.00 | 4,980.00 | 2.26% | 466,868 |
| Sep 10, 2025 | 4,830.00 | 4,970.00 | 4,760.00 | 4,870.00 | 4,870.00 | 0.83% | 534,025 |
| Sep 9, 2025 | 4,945.00 | 4,945.00 | 4,830.00 | 4,830.00 | 4,830.00 | -0.62% | 254,028 |
| Sep 8, 2025 | 4,975.00 | 5,000.00 | 4,840.00 | 4,860.00 | 4,860.00 | -1.42% | 209,799 |
| Sep 5, 2025 | 5,050.00 | 5,080.00 | 4,910.00 | 4,930.00 | 4,930.00 | -0.10% | 220,406 |
| Sep 4, 2025 | 5,010.00 | 5,085.00 | 4,900.00 | 4,935.00 | 4,935.00 | -0.60% | 203,851 |
| Sep 3, 2025 | 4,935.00 | 5,005.00 | 4,910.00 | 4,965.00 | 4,965.00 | 2.69% | 272,717 |
| Sep 2, 2025 | 5,025.00 | 5,035.00 | 4,835.00 | 4,835.00 | 4,835.00 | -3.59% | 354,606 |
| Sep 1, 2025 | 5,050.00 | 5,090.00 | 4,925.00 | 5,015.00 | 5,015.00 | 0.40% | 356,479 |
| Aug 29, 2025 | 5,090.00 | 5,125.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0.30% | 321,392 |
| Aug 28, 2025 | 5,040.00 | 5,090.00 | 4,960.00 | 4,980.00 | 4,980.00 | -1.48% | 305,494 |
| Aug 27, 2025 | 5,100.00 | 5,180.00 | 5,030.00 | 5,055.00 | 5,055.00 | -0.88% | 217,087 |
| Aug 26, 2025 | 4,960.00 | 5,125.00 | 4,905.00 | 5,100.00 | 5,100.00 | 2.10% | 431,109 |
| Aug 25, 2025 | 5,180.00 | 5,245.00 | 4,980.00 | 4,995.00 | 4,995.00 | -0.60% | 496,999 |
| Aug 22, 2025 | 5,005.00 | 5,110.00 | 4,985.00 | 5,025.00 | 5,025.00 | -1.57% | 378,435 |
| Aug 21, 2025 | 4,740.00 | 5,130.00 | 4,740.00 | 5,105.00 | 5,105.00 | 8.27% | 658,513 |
| Aug 20, 2025 | 4,920.00 | 4,920.00 | 4,715.00 | 4,715.00 | 4,715.00 | -5.13% | 647,877 |
| Aug 19, 2025 | 5,035.00 | 5,100.00 | 4,955.00 | 4,970.00 | 4,970.00 | -1.29% | 532,368 |
| Aug 18, 2025 | 5,135.00 | 5,135.00 | 4,990.00 | 5,035.00 | 5,035.00 | -3.73% | 486,223 |
| Aug 15, 2025 | 5,245.00 | 5,255.00 | 5,070.00 | 5,230.00 | 5,230.00 | -0.29% | 310,381 |
| Aug 14, 2025 | 5,035.00 | 5,300.00 | 5,035.00 | 5,245.00 | 5,245.00 | 4.90% | 898,735 |
| Aug 13, 2025 | 4,950.00 | 5,075.00 | 4,950.00 | 5,000.00 | 5,000.00 | 3.52% | 974,523 |
| Aug 12, 2025 | 4,770.00 | 4,850.00 | 4,750.00 | 4,830.00 | 4,830.00 | 2.11% | 534,232 |
| Aug 11, 2025 | 4,785.00 | 4,810.00 | 4,630.00 | 4,730.00 | 4,730.00 | -0.73% | 508,727 |
| Aug 8, 2025 | 4,735.00 | 4,785.00 | 4,670.00 | 4,765.00 | 4,765.00 | -0.42% | 501,599 |
| Aug 7, 2025 | 4,600.00 | 4,825.00 | 4,600.00 | 4,785.00 | 4,785.00 | 5.75% | 952,058 |
| Aug 6, 2025 | 4,750.00 | 4,795.00 | 4,520.00 | 4,525.00 | 4,525.00 | -5.73% | 995,504 |
| Aug 5, 2025 | 4,700.00 | 4,820.00 | 4,625.00 | 4,800.00 | 4,800.00 | 3.90% | 779,496 |
| Aug 4, 2025 | 4,665.00 | 4,665.00 | 4,530.00 | 4,620.00 | 4,620.00 | -1.70% | 520,545 |
| Aug 1, 2025 | 4,465.00 | 4,735.00 | 4,460.00 | 4,700.00 | 4,700.00 | 3.07% | 882,341 |
| Jul 31, 2025 | 4,430.00 | 4,625.00 | 4,430.00 | 4,560.00 | 4,560.00 | 3.87% | 552,821 |
| Jul 30, 2025 | 4,580.00 | 4,595.00 | 4,355.00 | 4,390.00 | 4,390.00 | -3.30% | 641,732 |
| Jul 29, 2025 | 4,535.00 | 4,620.00 | 4,435.00 | 4,540.00 | 4,540.00 | 1.68% | 592,865 |
| Jul 28, 2025 | 4,530.00 | 4,530.00 | 4,430.00 | 4,465.00 | 4,465.00 | -0.56% | 363,149 |
| Jul 25, 2025 | 4,455.00 | 4,510.00 | 4,390.00 | 4,490.00 | 4,490.00 | 1.13% | 409,723 |