ASPEED Technology Inc. (TPEX:5274)
Taiwan · Delayed Price · Currency is TWD 19,835
-445 (-2.19%)
Sep 24, 2026, 1:30 PM CST
ASPEED Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 20,485.00 | 20,505.00 | 19,705.00 | 19,835.00 | 19,835.00 | -2.19% | 192,578 |
| Sep 23, 2026 | 20,385.00 | 20,620.00 | 19,780.00 | 20,280.00 | 20,280.00 | -2.99% | 256,661 |
| Sep 22, 2026 | 21,800.00 | 21,800.00 | 20,625.00 | 20,905.00 | 20,905.00 | 5.47% | 363,011 |
| Sep 21, 2026 | 19,400.00 | 19,820.00 | 19,200.00 | 19,820.00 | 19,820.00 | 2.75% | 160,938 |
| Sep 18, 2026 | 18,890.00 | 19,500.00 | 18,870.00 | 19,290.00 | 19,290.00 | 5.55% | 258,912 |
| Sep 17, 2026 | 18,250.00 | 18,800.00 | 18,225.00 | 18,275.00 | 18,275.00 | 0.14% | 182,208 |
| Sep 16, 2026 | 17,965.00 | 18,420.00 | 17,485.00 | 18,250.00 | 18,250.00 | 4.17% | 180,449 |
| Sep 15, 2026 | 17,980.00 | 18,160.00 | 17,405.00 | 17,520.00 | 17,520.00 | -2.56% | 126,816 |
| Sep 14, 2026 | 17,765.00 | 18,035.00 | 17,170.00 | 17,980.00 | 17,980.00 | 0.53% | 218,355 |
| Sep 11, 2026 | 17,805.00 | 18,245.00 | 17,730.00 | 17,885.00 | 17,885.00 | -4.36% | 230,213 |
| Sep 10, 2026 | 18,280.00 | 18,865.00 | 17,900.00 | 18,700.00 | 18,700.00 | 0.51% | 239,737 |
| Sep 9, 2026 | 19,565.00 | 19,575.00 | 18,100.00 | 18,605.00 | 18,605.00 | -3.20% | 424,297 |
| Sep 8, 2026 | 19,260.00 | 19,795.00 | 18,840.00 | 19,220.00 | 19,220.00 | 0.03% | 455,611 |
| Sep 7, 2026 | 19,215.00 | 19,215.00 | 18,700.00 | 19,215.00 | 19,215.00 | 9.99% | 544,959 |
| Sep 4, 2026 | 18,490.00 | 18,490.00 | 17,410.00 | 17,470.00 | 17,470.00 | -2.13% | 241,941 |
| Sep 3, 2026 | 17,735.00 | 18,790.00 | 17,360.00 | 17,850.00 | 17,850.00 | 0.71% | 583,232 |
| Sep 2, 2026 | 17,120.00 | 18,395.00 | 17,120.00 | 17,725.00 | 17,725.00 | 3.53% | 797,023 |
| Sep 1, 2026 | 16,210.00 | 17,670.00 | 16,000.00 | 17,120.00 | 17,120.00 | 6.57% | 504,459 |
| Aug 31, 2026 | 15,630.00 | 16,140.00 | 15,010.00 | 16,065.00 | 16,065.00 | 2.78% | 383,392 |
| Aug 28, 2026 | 15,525.00 | 15,745.00 | 14,815.00 | 15,630.00 | 15,630.00 | 2.12% | 345,184 |
| Aug 27, 2026 | 15,690.00 | 16,125.00 | 15,105.00 | 15,305.00 | 15,305.00 | -2.45% | 320,615 |
| Aug 26, 2026 | 15,820.00 | 16,050.00 | 14,950.00 | 15,690.00 | 15,690.00 | 1.88% | 223,551 |
| Aug 25, 2026 | 15,115.00 | 15,400.00 | 14,805.00 | 15,400.00 | 15,400.00 | 1.89% | 198,954 |
| Aug 24, 2026 | 15,350.00 | 15,500.00 | 14,600.00 | 15,115.00 | 15,115.00 | -1.53% | 200,626 |
| Aug 21, 2026 | 15,585.00 | 16,120.00 | 15,205.00 | 15,350.00 | 15,350.00 | -2.54% | 171,660 |
| Aug 20, 2026 | 15,710.00 | 16,280.00 | 15,200.00 | 15,750.00 | 15,750.00 | -0.51% | 260,649 |
| Aug 19, 2026 | 16,250.00 | 16,700.00 | 15,585.00 | 15,830.00 | 15,830.00 | -7.18% | 471,821 |
| Aug 18, 2026 | 16,950.00 | 17,450.00 | 16,715.00 | 17,055.00 | 17,055.00 | 0.21% | 178,107 |
| Aug 17, 2026 | 17,380.00 | 17,600.00 | 16,980.00 | 17,020.00 | 17,020.00 | -3.79% | 144,886 |
| Aug 14, 2026 | 17,990.00 | 18,600.00 | 17,690.00 | 17,690.00 | 17,690.00 | 1.14% | 284,345 |
| Aug 13, 2026 | 17,920.00 | 18,085.00 | 17,010.00 | 17,490.00 | 17,490.00 | 0.69% | 341,743 |
| Aug 12, 2026 | 16,450.00 | 17,395.00 | 16,450.00 | 17,370.00 | 17,370.00 | 5.66% | 292,737 |
| Aug 11, 2026 | 16,800.00 | 16,800.00 | 15,930.00 | 16,440.00 | 16,440.00 | -0.60% | 171,549 |
| Aug 10, 2026 | 16,750.00 | 17,395.00 | 16,535.00 | 16,540.00 | 16,540.00 | 1.19% | 210,806 |
| Aug 7, 2026 | 16,800.00 | 17,000.00 | 16,170.00 | 16,345.00 | 16,345.00 | -2.42% | 171,817 |
| Aug 6, 2026 | 16,625.00 | 17,000.00 | 16,000.00 | 16,750.00 | 16,750.00 | 4.56% | 366,448 |
| Aug 5, 2026 | 15,840.00 | 16,400.00 | 15,775.00 | 16,020.00 | 16,020.00 | 3.35% | 258,648 |
| Aug 4, 2026 | 16,215.00 | 16,405.00 | 15,255.00 | 15,500.00 | 15,500.00 | -2.97% | 298,735 |
| Aug 3, 2026 | 15,640.00 | 15,975.00 | 15,265.00 | 15,975.00 | 15,975.00 | 9.98% | 302,781 |
| Jul 31, 2026 | 14,525.00 | 14,525.00 | 14,405.00 | 14,525.00 | 14,525.00 | 10.00% | 132,297 |
| Jul 30, 2026 | 12,355.00 | 13,925.00 | 12,355.00 | 13,205.00 | 13,205.00 | 2.29% | 348,214 |
| Jul 29, 2026 | 12,955.00 | 13,245.00 | 12,210.00 | 12,910.00 | 12,910.00 | -2.42% | 365,478 |
| Jul 28, 2026 | 14,000.00 | 14,290.00 | 13,230.00 | 13,230.00 | 13,230.00 | -9.97% | 310,953 |
| Jul 27, 2026 | 14,850.00 | 14,935.00 | 14,245.00 | 14,695.00 | 14,695.00 | -0.24% | 146,995 |
| Jul 24, 2026 | 15,120.00 | 15,300.00 | 14,500.00 | 14,730.00 | 14,730.00 | -5.21% | 329,560 |
| Jul 23, 2026 | 15,575.00 | 16,210.00 | 15,315.00 | 15,540.00 | 15,540.00 | 0.19% | 355,915 |
| Jul 22, 2026 | 15,300.00 | 15,510.00 | 15,085.00 | 15,510.00 | 15,510.00 | 10.00% | 380,634 |
| Jul 21, 2026 | 13,010.00 | 14,205.00 | 13,010.00 | 14,100.00 | 14,100.00 | 9.18% | 507,978 |
| Jul 20, 2026 | 13,100.00 | 13,220.00 | 11,880.00 | 12,915.00 | 12,915.00 | -0.27% | 492,179 |
| Jul 17, 2026 | 13,625.00 | 13,835.00 | 12,800.00 | 12,950.00 | 12,950.00 | -6.87% | 339,996 |