ASMedia Technology Inc. (TPE:5269)
Taiwan
· Delayed Price · Currency is TWD 1,280.00
-10.00 (-0.78%)
Apr 28, 2026, 1:30 PM CST
ASMedia Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,300.00 | 1,325.00 | 1,280.00 | 1,300.00 | - | 0.78% | 573,708 |
| Apr 27, 2026 | 1,325.00 | 1,330.00 | 1,275.00 | 1,290.00 | 1,290.00 | -0.39% | 1,269,734 |
| Apr 24, 2026 | 1,300.00 | 1,315.00 | 1,265.00 | 1,295.00 | 1,295.00 | 1.57% | 2,056,589 |
| Apr 23, 2026 | 1,440.00 | 1,445.00 | 1,245.00 | 1,275.00 | 1,275.00 | -7.61% | 4,957,121 |
| Apr 22, 2026 | 1,265.00 | 1,380.00 | 1,260.00 | 1,380.00 | 1,380.00 | 9.96% | 2,611,207 |
| Apr 21, 2026 | 1,270.00 | 1,280.00 | 1,240.00 | 1,255.00 | 1,255.00 | -0.40% | 1,372,968 |
| Apr 20, 2026 | 1,285.00 | 1,315.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.79% | 1,799,831 |
| Apr 17, 2026 | 1,315.00 | 1,325.00 | 1,265.00 | 1,270.00 | 1,270.00 | -1.55% | 1,747,732 |
| Apr 16, 2026 | 1,185.00 | 1,290.00 | 1,180.00 | 1,290.00 | 1,290.00 | 9.79% | 2,261,713 |
| Apr 15, 2026 | 1,215.00 | 1,215.00 | 1,170.00 | 1,175.00 | 1,175.00 | -1.26% | 893,791 |
| Apr 14, 2026 | 1,165.00 | 1,195.00 | 1,150.00 | 1,190.00 | 1,190.00 | 5.78% | 1,345,145 |
| Apr 13, 2026 | 1,110.00 | 1,135.00 | 1,095.00 | 1,125.00 | 1,125.00 | 1.35% | 529,461 |
| Apr 10, 2026 | 1,110.00 | 1,130.00 | 1,100.00 | 1,110.00 | 1,110.00 | 2.30% | 872,224 |
| Apr 9, 2026 | 1,115.00 | 1,115.00 | 1,080.00 | 1,085.00 | 1,085.00 | -2.25% | 704,681 |
| Apr 8, 2026 | 1,100.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 4.23% | 788,777 |
| Apr 7, 2026 | 1,060.00 | 1,065.00 | 1,040.00 | 1,065.00 | 1,065.00 | 0.47% | 1,264,209 |
| Apr 2, 2026 | 1,100.00 | 1,125.00 | 1,060.00 | 1,060.00 | 1,060.00 | -3.20% | 799,622 |
| Apr 1, 2026 | 1,100.00 | 1,110.00 | 1,095.00 | 1,095.00 | 1,095.00 | 2.82% | 414,963 |
| Mar 31, 2026 | 1,085.00 | 1,115.00 | 1,060.00 | 1,065.00 | 1,065.00 | -4.05% | 751,665 |
| Mar 30, 2026 | 1,140.00 | 1,140.00 | 1,105.00 | 1,110.00 | 1,110.00 | -4.72% | 1,088,469 |
| Mar 27, 2026 | 1,155.00 | 1,180.00 | 1,150.00 | 1,165.00 | 1,165.00 | -1.27% | 418,996 |
| Mar 26, 2026 | 1,190.00 | 1,220.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.43% | 574,339 |
| Mar 25, 2026 | 1,180.00 | 1,190.00 | 1,170.00 | 1,175.00 | 1,175.00 | 1.73% | 471,121 |
| Mar 24, 2026 | 1,190.00 | 1,190.00 | 1,140.00 | 1,155.00 | 1,155.00 | -0.43% | 631,680 |
| Mar 23, 2026 | 1,170.00 | 1,190.00 | 1,155.00 | 1,160.00 | 1,160.00 | -3.33% | 843,076 |
| Mar 20, 2026 | 1,190.00 | 1,220.00 | 1,180.00 | 1,200.00 | 1,200.00 | -0.41% | 1,049,783 |
| Mar 19, 2026 | 1,225.00 | 1,230.00 | 1,205.00 | 1,205.00 | 1,205.00 | -3.60% | 784,941 |
| Mar 18, 2026 | 1,215.00 | 1,265.00 | 1,205.00 | 1,250.00 | 1,250.00 | 3.73% | 1,087,957 |
| Mar 17, 2026 | 1,235.00 | 1,240.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.41% | 802,198 |
| Mar 16, 2026 | 1,230.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,210.00 | -1.22% | 637,109 |
| Mar 13, 2026 | 1,210.00 | 1,245.00 | 1,210.00 | 1,225.00 | 1,225.00 | - | 779,456 |
| Mar 12, 2026 | 1,250.00 | 1,250.00 | 1,210.00 | 1,225.00 | 1,225.00 | -2.78% | 1,036,406 |
| Mar 11, 2026 | 1,245.00 | 1,265.00 | 1,235.00 | 1,260.00 | 1,260.00 | 3.28% | 1,138,790 |
| Mar 10, 2026 | 1,235.00 | 1,265.00 | 1,190.00 | 1,220.00 | 1,220.00 | - | 1,759,770 |
| Mar 9, 2026 | 1,180.00 | 1,230.00 | 1,160.00 | 1,220.00 | 1,220.00 | -5.06% | 1,969,343 |
| Mar 6, 2026 | 1,295.00 | 1,360.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0.39% | 3,224,171 |
| Mar 5, 2026 | 1,225.00 | 1,280.00 | 1,200.00 | 1,280.00 | 1,280.00 | 9.87% | 1,490,121 |
| Mar 4, 2026 | 1,205.00 | 1,210.00 | 1,140.00 | 1,165.00 | 1,165.00 | -5.67% | 1,220,264 |
| Mar 3, 2026 | 1,290.00 | 1,295.00 | 1,230.00 | 1,235.00 | 1,235.00 | -3.89% | 974,103 |
| Mar 2, 2026 | 1,265.00 | 1,305.00 | 1,260.00 | 1,285.00 | 1,285.00 | -2.28% | 800,766 |
| Feb 26, 2026 | 1,315.00 | 1,350.00 | 1,310.00 | 1,315.00 | 1,315.00 | - | 1,293,094 |
| Feb 25, 2026 | 1,310.00 | 1,350.00 | 1,290.00 | 1,315.00 | 1,315.00 | 3.95% | 1,680,095 |
| Feb 24, 2026 | 1,215.00 | 1,275.00 | 1,215.00 | 1,265.00 | 1,265.00 | 4.98% | 1,119,780 |
| Feb 23, 2026 | 1,280.00 | 1,285.00 | 1,205.00 | 1,205.00 | 1,205.00 | -5.12% | 1,435,331 |
| Feb 11, 2026 | 1,295.00 | 1,295.00 | 1,270.00 | 1,270.00 | 1,270.00 | -2.31% | 555,106 |
| Feb 10, 2026 | 1,270.00 | 1,310.00 | 1,265.00 | 1,300.00 | 1,300.00 | 5.69% | 1,188,514 |
| Feb 9, 2026 | 1,275.00 | 1,275.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.40% | 728,136 |
| Feb 6, 2026 | 1,255.00 | 1,260.00 | 1,195.00 | 1,235.00 | 1,235.00 | -1.59% | 1,100,372 |
| Feb 5, 2026 | 1,300.00 | 1,320.00 | 1,255.00 | 1,255.00 | 1,255.00 | -5.99% | 1,918,397 |
| Feb 4, 2026 | 1,310.00 | 1,345.00 | 1,290.00 | 1,335.00 | 1,335.00 | 1.52% | 844,448 |
| Feb 3, 2026 | 1,280.00 | 1,325.00 | 1,260.00 | 1,315.00 | 1,315.00 | 5.20% | 945,038 |
| Feb 2, 2026 | 1,260.00 | 1,290.00 | 1,250.00 | 1,250.00 | 1,250.00 | -3.10% | 984,173 |
| Jan 30, 2026 | 1,325.00 | 1,330.00 | 1,285.00 | 1,290.00 | 1,290.00 | -3.01% | 824,630 |
| Jan 29, 2026 | 1,385.00 | 1,385.00 | 1,325.00 | 1,330.00 | 1,330.00 | -3.27% | 959,484 |
| Jan 28, 2026 | 1,405.00 | 1,405.00 | 1,365.00 | 1,375.00 | 1,375.00 | -1.79% | 1,173,291 |
| Jan 27, 2026 | 1,420.00 | 1,435.00 | 1,360.00 | 1,400.00 | 1,400.00 | 1.82% | 2,374,189 |
| Jan 26, 2026 | 1,350.00 | 1,420.00 | 1,340.00 | 1,375.00 | 1,375.00 | 1.85% | 2,753,200 |
| Jan 23, 2026 | 1,250.00 | 1,350.00 | 1,250.00 | 1,350.00 | 1,350.00 | 9.76% | 2,345,768 |
| Jan 22, 2026 | 1,245.00 | 1,250.00 | 1,220.00 | 1,230.00 | 1,230.00 | 0.82% | 907,194 |
| Jan 21, 2026 | 1,280.00 | 1,280.00 | 1,220.00 | 1,220.00 | 1,220.00 | -5.43% | 1,491,298 |
| Jan 20, 2026 | 1,300.00 | 1,315.00 | 1,285.00 | 1,290.00 | 1,290.00 | -0.77% | 595,241 |
| Jan 19, 2026 | 1,300.00 | 1,315.00 | 1,265.00 | 1,300.00 | 1,300.00 | - | 1,051,308 |
| Jan 16, 2026 | 1,345.00 | 1,345.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.62% | 1,348,891 |
| Jan 15, 2026 | 1,330.00 | 1,400.00 | 1,320.00 | 1,335.00 | 1,335.00 | -0.74% | 2,588,406 |
| Jan 14, 2026 | 1,310.00 | 1,360.00 | 1,275.00 | 1,345.00 | 1,345.00 | 3.46% | 2,812,656 |
| Jan 13, 2026 | 1,380.00 | 1,380.00 | 1,285.00 | 1,300.00 | 1,300.00 | -5.80% | 3,959,033 |
| Jan 12, 2026 | 1,480.00 | 1,480.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.43% | 3,021,905 |
| Jan 9, 2026 | 1,315.00 | 1,400.00 | 1,310.00 | 1,400.00 | 1,400.00 | 9.80% | 3,847,719 |
| Jan 8, 2026 | 1,345.00 | 1,385.00 | 1,275.00 | 1,275.00 | 1,275.00 | -2.30% | 3,753,790 |
| Jan 7, 2026 | 1,195.00 | 1,305.00 | 1,190.00 | 1,305.00 | 1,305.00 | 9.66% | 1,779,247 |
| Jan 6, 2026 | 1,205.00 | 1,215.00 | 1,185.00 | 1,190.00 | 1,190.00 | - | 963,967 |
| Jan 5, 2026 | 1,165.00 | 1,195.00 | 1,150.00 | 1,190.00 | 1,190.00 | 2.59% | 792,850 |
| Jan 2, 2026 | 1,210.00 | 1,210.00 | 1,160.00 | 1,160.00 | 1,160.00 | -4.13% | 966,187 |
| Dec 31, 2025 | 1,185.00 | 1,230.00 | 1,180.00 | 1,210.00 | 1,210.00 | 2.98% | 919,999 |
| Dec 30, 2025 | 1,165.00 | 1,190.00 | 1,150.00 | 1,175.00 | 1,175.00 | 0.43% | 578,440 |
| Dec 29, 2025 | 1,160.00 | 1,175.00 | 1,150.00 | 1,170.00 | 1,170.00 | 0.86% | 588,342 |
| Dec 26, 2025 | 1,160.00 | 1,165.00 | 1,130.00 | 1,160.00 | 1,160.00 | 0.87% | 543,325 |
| Dec 24, 2025 | 1,180.00 | 1,200.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.71% | 536,130 |
| Dec 23, 2025 | 1,205.00 | 1,205.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.68% | 299,873 |
| Dec 22, 2025 | 1,195.00 | 1,210.00 | 1,180.00 | 1,190.00 | 1,190.00 | 0.42% | 485,136 |
| Dec 19, 2025 | 1,180.00 | 1,200.00 | 1,160.00 | 1,185.00 | 1,185.00 | 1.72% | 585,612 |
| Dec 18, 2025 | 1,180.00 | 1,180.00 | 1,160.00 | 1,165.00 | 1,165.00 | -1.27% | 274,664 |
| Dec 17, 2025 | 1,210.00 | 1,215.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.84% | 298,308 |
| Dec 16, 2025 | 1,190.00 | 1,200.00 | 1,160.00 | 1,190.00 | 1,190.00 | -0.83% | 506,991 |
| Dec 15, 2025 | 1,165.00 | 1,205.00 | 1,165.00 | 1,200.00 | 1,200.00 | - | 357,514 |
| Dec 12, 2025 | 1,240.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,200.00 | -2.44% | 509,579 |
| Dec 11, 2025 | 1,275.00 | 1,285.00 | 1,230.00 | 1,230.00 | 1,230.00 | -2.38% | 537,215 |
| Dec 10, 2025 | 1,245.00 | 1,265.00 | 1,240.00 | 1,260.00 | 1,260.00 | 1.20% | 355,590 |
| Dec 9, 2025 | 1,240.00 | 1,265.00 | 1,225.00 | 1,245.00 | 1,245.00 | 1.22% | 604,623 |
| Dec 8, 2025 | 1,225.00 | 1,240.00 | 1,215.00 | 1,230.00 | 1,230.00 | 0.41% | 211,905 |
| Dec 5, 2025 | 1,230.00 | 1,235.00 | 1,205.00 | 1,225.00 | 1,225.00 | -0.41% | 292,948 |
| Dec 4, 2025 | 1,250.00 | 1,255.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.40% | 198,098 |
| Dec 3, 2025 | 1,260.00 | 1,260.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.40% | 359,748 |
| Dec 2, 2025 | 1,240.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,240.00 | 0.40% | 363,771 |
| Dec 1, 2025 | 1,285.00 | 1,290.00 | 1,235.00 | 1,235.00 | 1,235.00 | -4.63% | 745,653 |
| Nov 28, 2025 | 1,270.00 | 1,295.00 | 1,260.00 | 1,295.00 | 1,295.00 | 1.97% | 403,197 |
| Nov 27, 2025 | 1,265.00 | 1,290.00 | 1,260.00 | 1,270.00 | 1,270.00 | 0.40% | 597,220 |
| Nov 26, 2025 | 1,240.00 | 1,280.00 | 1,225.00 | 1,265.00 | 1,265.00 | 2.85% | 592,680 |
| Nov 25, 2025 | 1,210.00 | 1,230.00 | 1,185.00 | 1,230.00 | 1,230.00 | 4.68% | 559,648 |
| Nov 24, 2025 | 1,175.00 | 1,185.00 | 1,155.00 | 1,175.00 | 1,175.00 | 0.86% | 679,010 |