Skip to main content
logo
ASPEED Technology Inc. (TPEX:5274)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
14,730
-810 (-5.21%)
Jul 24, 2026, 1:30 PM CST

ASPEED Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202615,120.0015,300.0014,500.0014,730.0014,730.00-5.21%329,560
Jul 23, 202615,575.0016,210.0015,315.0015,540.0015,540.000.19%355,915
Jul 22, 202615,300.0015,510.0015,085.0015,510.0015,510.0010.00%380,634
Jul 21, 202613,010.0014,205.0013,010.0014,100.0014,100.009.18%507,978
Jul 20, 202613,100.0013,220.0011,880.0012,915.0012,915.00-0.27%492,179
Jul 17, 202613,625.0013,835.0012,800.0012,950.0012,950.00-6.87%339,996
Jul 16, 202613,900.0014,295.0013,550.0013,905.0013,905.000.04%259,919
Jul 15, 202613,700.0014,280.0013,500.0013,900.0013,900.007.05%374,638
Jul 14, 202613,485.0013,485.0012,200.0012,985.0012,985.00-3.96%485,968
Jul 13, 202614,865.0014,865.0013,070.0013,520.0013,520.00-1.06%317,589
Jul 9, 202613,975.0014,180.0013,410.0013,665.0013,665.00-2.22%438,342
Jul 8, 202614,870.0015,045.0013,600.0013,975.0013,975.00-3.05%302,857
Jul 7, 202615,665.0015,695.0014,270.0014,415.0014,415.00-2.54%365,832
Jul 6, 202615,781.8215,831.8214,522.7314,790.9114,790.91-5.76%297,002
Jul 3, 202616,086.3616,277.2715,677.2715,695.4615,695.45-2.73%161,651
Jul 2, 202615,572.7316,136.3615,186.3616,136.3616,136.363.53%233,061
Jul 1, 202615,550.0016,163.6415,227.2715,586.3615,586.363.94%306,299
Jun 30, 202614,518.1815,186.3614,250.0014,995.4614,995.458.45%326,592
Jun 29, 202613,422.7314,240.9113,422.7313,827.2713,827.27-2.59%451,167
Jun 26, 202615,109.0915,518.1814,195.4614,195.4614,195.45-9.97%604,804
Jun 25, 202616,686.3617,036.3615,754.5515,840.9115,768.18-4.91%360,977
Jun 24, 202616,822.7316,822.7316,018.1816,659.0916,582.61-0.97%230,205
Jun 23, 202617,863.6417,863.6416,822.7316,822.7316,745.49-3.99%229,741
Jun 22, 202618,045.4618,072.7317,381.8217,522.7317,442.281.66%258,382
Jun 18, 202616,909.0917,336.3616,813.6417,236.3617,157.232.57%193,323
Jun 17, 202616,631.8216,804.5516,409.0916,804.5516,727.391.82%134,405
Jun 16, 202616,368.1816,954.5516,186.3616,504.5516,428.771.94%226,781
Jun 15, 202617,454.5517,454.5516,186.3616,190.9116,116.57-3.44%248,359
Jun 12, 202616,581.8216,909.0916,409.0916,768.1816,691.204.80%327,254
Jun 11, 202615,672.7316,086.3614,945.4616,000.0015,926.544.51%341,733
Jun 10, 202615,872.7316,540.9115,281.8215,309.0915,238.81-5.68%234,077
Jun 9, 202616,000.0016,322.7315,504.5516,231.8216,157.301.88%285,398
Jun 8, 202614,518.1816,168.1814,368.1815,931.8215,858.670.11%437,506
Jun 5, 202616,604.5516,909.0915,913.6415,913.6415,840.58-4.16%325,851
Jun 4, 202616,263.6416,909.0916,159.0916,604.5516,528.311.59%182,571
Jun 3, 202616,863.6417,050.0016,050.0016,345.4616,270.41-0.64%319,048
Jun 2, 202616,795.4617,081.8216,427.2716,450.0016,374.48-2.19%311,109
Jun 1, 202617,568.1817,568.1816,568.1816,818.1816,740.97-2.37%409,916
May 29, 202617,272.7317,736.3616,922.7317,227.2717,148.186.25%754,064
May 28, 202616,204.5517,272.7315,909.0916,213.6416,139.20-2.17%276,394
May 27, 202616,422.7316,772.7315,918.1816,572.7316,496.645.74%356,348
May 26, 202616,277.2716,418.1815,627.2715,672.7315,600.77-2.74%215,199
May 25, 202616,354.5516,709.0916,059.0916,113.6416,039.66-0.31%261,475
May 22, 202615,668.1816,163.6414,804.5516,163.6416,089.438.15%391,509
May 21, 202614,881.8215,295.4614,672.7314,945.4614,876.845.66%353,353
May 20, 202614,622.7314,636.3614,077.2714,145.4614,080.51-2.29%307,409
May 19, 202614,563.6414,927.2713,763.6414,477.2714,410.81-1.39%492,437
May 18, 202615,804.5515,804.5514,118.1814,681.8214,614.41-6.08%589,542
May 15, 202616,545.4616,772.7315,631.8215,631.8215,560.05-3.45%271,043
May 14, 202616,745.4616,850.0015,936.3616,190.9116,116.57-0.06%327,132