ASPEED Technology Inc. (TPEX:5274)
Taiwan · Delayed Price · Currency is TWD 16,270
-995 (-5.76%)
Jul 6, 2026, 1:30 PM CST
ASPEED Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 17,695.00 | 17,905.00 | 17,245.00 | 17,265.00 | 17,265.00 | -2.73% | 146,957 |
| Jul 2, 2026 | 17,130.00 | 17,750.00 | 16,705.00 | 17,750.00 | 17,750.00 | 3.53% | 211,875 |
| Jul 1, 2026 | 17,105.00 | 17,780.00 | 16,750.00 | 17,145.00 | 17,145.00 | 3.94% | 278,455 |
| Jun 30, 2026 | 15,970.00 | 16,705.00 | 15,675.00 | 16,495.00 | 16,495.00 | 8.45% | 296,903 |
| Jun 29, 2026 | 14,765.00 | 15,665.00 | 14,765.00 | 15,210.00 | 15,210.00 | -2.59% | 410,153 |
| Jun 26, 2026 | 16,620.00 | 17,070.00 | 15,615.00 | 15,615.00 | 15,615.00 | -9.97% | 549,823 |
| Jun 25, 2026 | 18,355.00 | 18,740.00 | 17,330.00 | 17,425.00 | 17,345.00 | -4.91% | 328,162 |
| Jun 24, 2026 | 18,505.00 | 18,505.00 | 17,620.00 | 18,325.00 | 18,240.87 | -0.97% | 209,278 |
| Jun 23, 2026 | 19,650.00 | 19,650.00 | 18,505.00 | 18,505.00 | 18,420.04 | -3.99% | 208,857 |
| Jun 22, 2026 | 19,850.00 | 19,880.00 | 19,120.00 | 19,275.00 | 19,186.51 | 1.66% | 234,894 |
| Jun 18, 2026 | 18,600.00 | 19,070.00 | 18,495.00 | 18,960.00 | 18,872.95 | 2.57% | 175,749 |
| Jun 17, 2026 | 18,295.00 | 18,485.00 | 18,050.00 | 18,485.00 | 18,400.13 | 1.82% | 122,188 |
| Jun 16, 2026 | 18,005.00 | 18,650.00 | 17,805.00 | 18,155.00 | 18,071.65 | 1.94% | 206,166 |
| Jun 15, 2026 | 19,200.00 | 19,200.00 | 17,805.00 | 17,810.00 | 17,728.23 | -3.44% | 225,782 |
| Jun 12, 2026 | 18,240.00 | 18,600.00 | 18,050.00 | 18,445.00 | 18,360.32 | 4.80% | 297,505 |
| Jun 11, 2026 | 17,240.00 | 17,695.00 | 16,440.00 | 17,600.00 | 17,519.20 | 4.51% | 310,667 |
| Jun 10, 2026 | 17,460.00 | 18,195.00 | 16,810.00 | 16,840.00 | 16,762.69 | -5.68% | 212,798 |
| Jun 9, 2026 | 17,600.00 | 17,955.00 | 17,055.00 | 17,855.00 | 17,773.03 | 1.88% | 259,454 |
| Jun 8, 2026 | 15,970.00 | 17,785.00 | 15,805.00 | 17,525.00 | 17,444.54 | 0.11% | 397,734 |
| Jun 5, 2026 | 18,265.00 | 18,600.00 | 17,505.00 | 17,505.00 | 17,424.63 | -4.16% | 296,229 |
| Jun 4, 2026 | 17,890.00 | 18,600.00 | 17,775.00 | 18,265.00 | 18,181.14 | 1.59% | 165,975 |
| Jun 3, 2026 | 18,550.00 | 18,755.00 | 17,655.00 | 17,980.00 | 17,897.45 | -0.64% | 290,045 |
| Jun 2, 2026 | 18,475.00 | 18,790.00 | 18,070.00 | 18,095.00 | 18,011.92 | -2.19% | 282,827 |
| Jun 1, 2026 | 19,325.00 | 19,325.00 | 18,225.00 | 18,500.00 | 18,415.06 | -2.37% | 372,652 |
| May 29, 2026 | 19,000.00 | 19,510.00 | 18,615.00 | 18,950.00 | 18,863.00 | 6.25% | 685,513 |
| May 28, 2026 | 17,825.00 | 19,000.00 | 17,500.00 | 17,835.00 | 17,753.12 | -2.17% | 251,268 |
| May 27, 2026 | 18,065.00 | 18,450.00 | 17,510.00 | 18,230.00 | 18,146.30 | 5.74% | 323,954 |
| May 26, 2026 | 17,905.00 | 18,060.00 | 17,190.00 | 17,240.00 | 17,160.85 | -2.74% | 195,637 |
| May 25, 2026 | 17,990.00 | 18,380.00 | 17,665.00 | 17,725.00 | 17,643.62 | -0.31% | 237,706 |
| May 22, 2026 | 17,235.00 | 17,780.00 | 16,285.00 | 17,780.00 | 17,698.37 | 8.15% | 355,918 |
| May 21, 2026 | 16,370.00 | 16,825.00 | 16,140.00 | 16,440.00 | 16,364.52 | 5.66% | 321,231 |
| May 20, 2026 | 16,085.00 | 16,100.00 | 15,485.00 | 15,560.00 | 15,488.56 | -2.29% | 279,464 |
| May 19, 2026 | 16,020.00 | 16,420.00 | 15,140.00 | 15,925.00 | 15,851.89 | -1.39% | 447,671 |
| May 18, 2026 | 17,385.00 | 17,385.00 | 15,530.00 | 16,150.00 | 16,075.85 | -6.08% | 535,948 |
| May 15, 2026 | 18,200.00 | 18,450.00 | 17,195.00 | 17,195.00 | 17,116.06 | -3.45% | 246,404 |
| May 14, 2026 | 18,420.00 | 18,535.00 | 17,530.00 | 17,810.00 | 17,728.23 | -0.06% | 297,394 |
| May 13, 2026 | 17,815.00 | 18,100.00 | 17,390.00 | 17,820.00 | 17,738.19 | -1.03% | 319,907 |
| May 12, 2026 | 17,955.00 | 18,385.00 | 17,780.00 | 18,005.00 | 17,922.34 | 1.01% | 303,979 |
| May 11, 2026 | 17,000.00 | 17,980.00 | 17,000.00 | 17,825.00 | 17,743.16 | 5.13% | 311,859 |
| May 8, 2026 | 17,540.00 | 18,150.00 | 16,955.00 | 16,955.00 | 16,877.16 | -5.23% | 444,117 |
| May 7, 2026 | 18,550.00 | 18,750.00 | 17,800.00 | 17,890.00 | 17,807.87 | -4.33% | 574,057 |
| May 6, 2026 | 18,550.00 | 19,195.00 | 17,790.00 | 18,700.00 | 18,614.15 | 5.12% | 424,143 |
| May 5, 2026 | 17,450.00 | 17,905.00 | 16,950.00 | 17,790.00 | 17,708.32 | 1.40% | 325,806 |
| May 4, 2026 | 17,375.00 | 17,545.00 | 16,835.00 | 17,545.00 | 17,464.45 | 6.49% | 272,756 |
| Apr 30, 2026 | 16,715.00 | 17,140.00 | 16,475.00 | 16,475.00 | 16,399.36 | -0.48% | 313,316 |
| Apr 29, 2026 | 15,640.00 | 16,870.00 | 15,640.00 | 16,555.00 | 16,478.99 | 2.86% | 323,491 |
| Apr 28, 2026 | 15,800.00 | 16,465.00 | 15,630.00 | 16,095.00 | 16,021.11 | 0.59% | 313,604 |
| Apr 27, 2026 | 17,075.00 | 17,295.00 | 15,735.00 | 16,000.00 | 15,926.54 | -2.26% | 456,428 |
| Apr 24, 2026 | 15,725.00 | 16,965.00 | 15,725.00 | 16,370.00 | 16,294.84 | 4.47% | 525,415 |
| Apr 23, 2026 | 16,150.00 | 16,990.00 | 15,170.00 | 15,670.00 | 15,598.06 | -2.58% | 423,418 |