ASPEED Technology Inc. (TPEX:5274)
Taiwan · Delayed Price · Currency is TWD 18,120
+340 (1.91%)
May 25, 2026, 10:33 AM CST
ASPEED Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 17,235.00 | 17,780.00 | 16,285.00 | 17,780.00 | 17,780.00 | 8.15% | 355,918 |
| May 21, 2026 | 16,370.00 | 16,825.00 | 16,140.00 | 16,440.00 | 16,440.00 | 5.66% | 321,231 |
| May 20, 2026 | 16,085.00 | 16,100.00 | 15,485.00 | 15,560.00 | 15,560.00 | -2.29% | 279,464 |
| May 19, 2026 | 16,020.00 | 16,420.00 | 15,140.00 | 15,925.00 | 15,925.00 | -1.39% | 447,671 |
| May 18, 2026 | 17,385.00 | 17,385.00 | 15,530.00 | 16,150.00 | 16,150.00 | -6.08% | 535,948 |
| May 15, 2026 | 18,200.00 | 18,450.00 | 17,195.00 | 17,195.00 | 17,195.00 | -3.45% | 246,404 |
| May 14, 2026 | 18,420.00 | 18,535.00 | 17,530.00 | 17,810.00 | 17,810.00 | -0.06% | 297,394 |
| May 13, 2026 | 17,815.00 | 18,100.00 | 17,390.00 | 17,820.00 | 17,820.00 | -1.03% | 319,907 |
| May 12, 2026 | 17,955.00 | 18,385.00 | 17,780.00 | 18,005.00 | 18,005.00 | 1.01% | 303,979 |
| May 11, 2026 | 17,000.00 | 17,980.00 | 17,000.00 | 17,825.00 | 17,825.00 | 5.13% | 311,859 |
| May 8, 2026 | 17,540.00 | 18,150.00 | 16,955.00 | 16,955.00 | 16,955.00 | -5.23% | 444,117 |
| May 7, 2026 | 18,550.00 | 18,750.00 | 17,800.00 | 17,890.00 | 17,890.00 | -4.33% | 574,057 |
| May 6, 2026 | 18,550.00 | 19,195.00 | 17,790.00 | 18,700.00 | 18,700.00 | 5.12% | 424,143 |
| May 5, 2026 | 17,450.00 | 17,905.00 | 16,950.00 | 17,790.00 | 17,790.00 | 1.40% | 325,806 |
| May 4, 2026 | 17,375.00 | 17,545.00 | 16,835.00 | 17,545.00 | 17,545.00 | 6.49% | 272,756 |
| Apr 30, 2026 | 16,715.00 | 17,140.00 | 16,475.00 | 16,475.00 | 16,475.00 | -0.48% | 313,316 |
| Apr 29, 2026 | 15,640.00 | 16,870.00 | 15,640.00 | 16,555.00 | 16,555.00 | 2.86% | 323,491 |
| Apr 28, 2026 | 15,800.00 | 16,465.00 | 15,630.00 | 16,095.00 | 16,095.00 | 0.59% | 313,604 |
| Apr 27, 2026 | 17,075.00 | 17,295.00 | 15,735.00 | 16,000.00 | 16,000.00 | -2.26% | 456,428 |
| Apr 24, 2026 | 15,725.00 | 16,965.00 | 15,725.00 | 16,370.00 | 16,370.00 | 4.47% | 525,415 |
| Apr 23, 2026 | 16,150.00 | 16,990.00 | 15,170.00 | 15,670.00 | 15,670.00 | -2.58% | 423,418 |
| Apr 22, 2026 | 16,000.00 | 16,495.00 | 15,690.00 | 16,085.00 | 16,085.00 | 5.51% | 343,718 |
| Apr 21, 2026 | 14,885.00 | 15,680.00 | 14,885.00 | 15,245.00 | 15,245.00 | 5.68% | 366,084 |
| Apr 20, 2026 | 13,880.00 | 14,875.00 | 13,880.00 | 14,425.00 | 14,425.00 | 4.49% | 288,792 |
| Apr 17, 2026 | 14,195.00 | 14,610.00 | 13,805.00 | 13,805.00 | 13,805.00 | -4.66% | 336,670 |
| Apr 16, 2026 | 13,640.00 | 14,890.00 | 13,630.00 | 14,480.00 | 14,480.00 | 4.36% | 315,794 |
| Apr 15, 2026 | 13,575.00 | 14,025.00 | 13,130.00 | 13,875.00 | 13,875.00 | 6.69% | 258,198 |
| Apr 14, 2026 | 12,200.00 | 13,270.00 | 12,200.00 | 13,005.00 | 13,005.00 | 6.77% | 286,514 |
| Apr 13, 2026 | 12,455.00 | 12,545.00 | 12,115.00 | 12,180.00 | 12,180.00 | -3.18% | 217,340 |
| Apr 10, 2026 | 12,565.00 | 12,980.00 | 12,320.00 | 12,580.00 | 12,580.00 | 0.12% | 415,926 |
| Apr 9, 2026 | 12,645.00 | 13,255.00 | 12,310.00 | 12,565.00 | 12,565.00 | -0.40% | 348,095 |
| Apr 8, 2026 | 12,200.00 | 12,615.00 | 12,150.00 | 12,615.00 | 12,615.00 | 9.98% | 207,616 |
| Apr 7, 2026 | 11,825.00 | 12,150.00 | 11,470.00 | 11,470.00 | 11,470.00 | -1.88% | 224,558 |
| Apr 2, 2026 | 11,770.00 | 11,930.00 | 11,500.00 | 11,690.00 | 11,690.00 | 3.31% | 350,881 |
| Apr 1, 2026 | 11,350.00 | 11,760.00 | 11,105.00 | 11,315.00 | 11,315.00 | 5.75% | 270,034 |
| Mar 31, 2026 | 11,220.00 | 11,220.00 | 10,660.00 | 10,700.00 | 10,700.00 | -4.63% | 406,140 |
| Mar 30, 2026 | 11,490.00 | 11,760.00 | 10,910.00 | 11,220.00 | 11,220.00 | -2.90% | 399,129 |
| Mar 27, 2026 | 10,975.00 | 11,670.00 | 10,975.00 | 11,555.00 | 11,555.00 | 0.04% | 260,799 |
| Mar 26, 2026 | 11,500.00 | 11,920.00 | 11,500.00 | 11,550.00 | 11,550.00 | 0.43% | 284,968 |
| Mar 25, 2026 | 11,640.00 | 11,950.00 | 11,410.00 | 11,500.00 | 11,500.00 | 5.41% | 316,636 |
| Mar 24, 2026 | 11,465.00 | 11,800.00 | 10,910.00 | 10,910.00 | 10,910.00 | -4.84% | 468,380 |
| Mar 23, 2026 | 11,625.00 | 11,785.00 | 11,345.00 | 11,465.00 | 11,465.00 | -2.43% | 175,324 |
| Mar 20, 2026 | 11,805.00 | 12,345.00 | 11,750.00 | 11,750.00 | 11,750.00 | -2.49% | 305,812 |
| Mar 19, 2026 | 11,615.00 | 12,340.00 | 11,615.00 | 12,050.00 | 12,050.00 | -2.39% | 276,522 |
| Mar 18, 2026 | 12,450.00 | 12,450.00 | 11,820.00 | 12,345.00 | 12,345.00 | 9.05% | 324,703 |
| Mar 17, 2026 | 10,800.00 | 11,320.00 | 10,755.00 | 11,320.00 | 11,320.00 | 9.96% | 393,031 |
| Mar 16, 2026 | 10,850.00 | 10,860.00 | 10,270.00 | 10,295.00 | 10,295.00 | -1.91% | 151,324 |
| Mar 13, 2026 | 10,200.00 | 10,895.00 | 10,010.00 | 10,495.00 | 10,495.00 | - | 289,960 |
| Mar 12, 2026 | 10,055.00 | 10,585.00 | 10,020.00 | 10,495.00 | 10,495.00 | 4.38% | 315,553 |
| Mar 11, 2026 | 9,585.00 | 10,250.00 | 9,510.00 | 10,055.00 | 10,055.00 | 6.63% | 484,585 |