ASMedia Technology Inc. (TPE:5269)
Taiwan
· Delayed Price · Currency is TWD 1,225.00
-5.00 (-0.41%)
At close: Dec 5, 2025
ASMedia Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,230.00 | 1,235.00 | 1,205.00 | 1,225.00 | 1,225.00 | -0.41% | 291,834 |
| 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% | 400,818 |
| 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 |
| Nov 21, 2025 | 1,185.00 | 1,195.00 | 1,150.00 | 1,165.00 | 1,165.00 | -4.51% | 763,490 |
| Nov 20, 2025 | 1,255.00 | 1,255.00 | 1,195.00 | 1,220.00 | 1,220.00 | 1.24% | 886,785 |
| Nov 19, 2025 | 1,220.00 | 1,240.00 | 1,195.00 | 1,205.00 | 1,205.00 | -2.03% | 1,082,544 |
| Nov 18, 2025 | 1,250.00 | 1,255.00 | 1,225.00 | 1,230.00 | 1,230.00 | -3.15% | 544,060 |
| Nov 17, 2025 | 1,295.00 | 1,295.00 | 1,255.00 | 1,270.00 | 1,270.00 | - | 608,323 |
| Nov 14, 2025 | 1,290.00 | 1,305.00 | 1,270.00 | 1,270.00 | 1,270.00 | -3.42% | 679,730 |
| Nov 13, 2025 | 1,325.00 | 1,345.00 | 1,310.00 | 1,315.00 | 1,315.00 | - | 612,698 |
| Nov 12, 2025 | 1,345.00 | 1,365.00 | 1,305.00 | 1,315.00 | 1,315.00 | 1.54% | 1,116,943 |
| Nov 11, 2025 | 1,400.00 | 1,425.00 | 1,290.00 | 1,295.00 | 1,295.00 | -4.07% | 1,686,744 |
| Nov 10, 2025 | 1,445.00 | 1,445.00 | 1,340.00 | 1,350.00 | 1,350.00 | -4.26% | 1,132,185 |
| Nov 7, 2025 | 1,450.00 | 1,450.00 | 1,410.00 | 1,410.00 | 1,410.00 | -1.74% | 355,383 |
| Nov 6, 2025 | 1,430.00 | 1,460.00 | 1,425.00 | 1,435.00 | 1,435.00 | 2.50% | 409,708 |
| Nov 5, 2025 | 1,415.00 | 1,415.00 | 1,370.00 | 1,400.00 | 1,400.00 | -3.11% | 1,082,523 |
| Nov 4, 2025 | 1,495.00 | 1,495.00 | 1,445.00 | 1,445.00 | 1,445.00 | -3.02% | 525,880 |
| Nov 3, 2025 | 1,460.00 | 1,525.00 | 1,440.00 | 1,490.00 | 1,490.00 | 3.11% | 812,332 |
| Oct 31, 2025 | 1,430.00 | 1,455.00 | 1,425.00 | 1,445.00 | 1,445.00 | 1.40% | 355,375 |
| Oct 30, 2025 | 1,460.00 | 1,460.00 | 1,420.00 | 1,425.00 | 1,425.00 | -1.72% | 561,617 |
| Oct 29, 2025 | 1,455.00 | 1,485.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.35% | 473,858 |
| Oct 28, 2025 | 1,460.00 | 1,465.00 | 1,435.00 | 1,445.00 | 1,445.00 | - | 351,907 |
| Oct 27, 2025 | 1,485.00 | 1,490.00 | 1,430.00 | 1,445.00 | 1,445.00 | - | 559,560 |
| Oct 23, 2025 | 1,470.00 | 1,470.00 | 1,440.00 | 1,445.00 | 1,445.00 | -2.03% | 462,215 |
| Oct 22, 2025 | 1,495.00 | 1,510.00 | 1,475.00 | 1,475.00 | 1,475.00 | -1.99% | 618,317 |
| Oct 21, 2025 | 1,455.00 | 1,540.00 | 1,445.00 | 1,505.00 | 1,505.00 | 4.88% | 1,243,852 |
| Oct 20, 2025 | 1,460.00 | 1,470.00 | 1,425.00 | 1,435.00 | 1,435.00 | -0.35% | 439,053 |
| Oct 17, 2025 | 1,465.00 | 1,475.00 | 1,435.00 | 1,440.00 | 1,440.00 | -2.70% | 513,351 |
| Oct 16, 2025 | 1,475.00 | 1,510.00 | 1,470.00 | 1,480.00 | 1,480.00 | 1.72% | 616,413 |
| Oct 15, 2025 | 1,465.00 | 1,470.00 | 1,445.00 | 1,455.00 | 1,455.00 | 1.04% | 378,480 |
| Oct 14, 2025 | 1,500.00 | 1,540.00 | 1,435.00 | 1,440.00 | 1,440.00 | -2.37% | 887,727 |
| Oct 13, 2025 | 1,435.00 | 1,490.00 | 1,410.00 | 1,475.00 | 1,475.00 | 1.03% | 703,760 |
| Oct 9, 2025 | 1,510.00 | 1,525.00 | 1,455.00 | 1,460.00 | 1,460.00 | -2.34% | 437,819 |
| Oct 8, 2025 | 1,480.00 | 1,500.00 | 1,465.00 | 1,495.00 | 1,495.00 | 1.36% | 476,211 |
| Oct 7, 2025 | 1,495.00 | 1,520.00 | 1,465.00 | 1,475.00 | 1,475.00 | 2.79% | 885,241 |
| Oct 3, 2025 | 1,440.00 | 1,465.00 | 1,420.00 | 1,435.00 | 1,435.00 | -2.71% | 828,677 |
| Oct 2, 2025 | 1,480.00 | 1,495.00 | 1,460.00 | 1,475.00 | 1,475.00 | 0.34% | 467,534 |
| Oct 1, 2025 | 1,485.00 | 1,510.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.68% | 434,611 |
| Sep 30, 2025 | 1,445.00 | 1,490.00 | 1,440.00 | 1,480.00 | 1,480.00 | 2.78% | 537,524 |
| Sep 26, 2025 | 1,510.00 | 1,510.00 | 1,440.00 | 1,440.00 | 1,440.00 | -4.64% | 998,445 |
| Sep 25, 2025 | 1,515.00 | 1,530.00 | 1,500.00 | 1,510.00 | 1,510.00 | - | 422,784 |
| Sep 24, 2025 | 1,525.00 | 1,540.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.98% | 475,222 |
| Sep 23, 2025 | 1,540.00 | 1,540.00 | 1,510.00 | 1,525.00 | 1,525.00 | -0.33% | 378,886 |