ASPEED Technology Inc. (TPEX:5274)
Taiwan
· Delayed Price · Currency is TWD 6,570.00
+130.00 (2.02%)
At close: Dec 5, 2025
ASPEED Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,580.00 | 6,745.00 | 6,545.00 | 6,570.00 | - | 2.02% | 396,436 |
| Dec 4, 2025 | 6,520.00 | 6,650.00 | 6,405.00 | 6,440.00 | 6,440.00 | -1.90% | 459,672 |
| Dec 3, 2025 | 6,625.00 | 6,815.00 | 6,490.00 | 6,565.00 | 6,565.00 | -0.53% | 469,694 |
| Dec 2, 2025 | 6,725.00 | 6,900.00 | 6,600.00 | 6,600.00 | 6,600.00 | -4.56% | 644,953 |
| Dec 1, 2025 | 7,300.00 | 7,300.00 | 6,850.00 | 6,915.00 | 6,915.00 | -5.47% | 525,957 |
| Nov 28, 2025 | 6,705.00 | 7,315.00 | 6,630.00 | 7,315.00 | 7,315.00 | 10.00% | 459,038 |
| Nov 27, 2025 | 6,660.00 | 6,735.00 | 6,575.00 | 6,650.00 | 6,650.00 | 0.45% | 189,165 |
| Nov 26, 2025 | 6,505.00 | 6,775.00 | 6,435.00 | 6,620.00 | 6,620.00 | 4.58% | 393,781 |
| Nov 25, 2025 | 6,725.00 | 6,840.00 | 6,315.00 | 6,330.00 | 6,330.00 | -1.17% | 495,141 |
| Nov 24, 2025 | 6,470.00 | 6,600.00 | 6,305.00 | 6,405.00 | 6,405.00 | 5.43% | 2,898,838 |
| Nov 21, 2025 | 6,040.00 | 6,140.00 | 5,945.00 | 6,075.00 | 6,075.00 | -4.41% | 763,025 |
| Nov 20, 2025 | 6,500.00 | 6,520.00 | 6,270.00 | 6,355.00 | 6,355.00 | 2.25% | 510,163 |
| Nov 19, 2025 | 6,225.00 | 6,390.00 | 6,020.00 | 6,215.00 | 6,215.00 | -4.38% | 645,147 |
| Nov 18, 2025 | 6,000.00 | 6,690.00 | 6,000.00 | 6,500.00 | 6,500.00 | 6.21% | 837,278 |
| Nov 17, 2025 | 5,965.00 | 6,420.00 | 5,965.00 | 6,120.00 | 6,120.00 | 2.60% | 489,794 |
| Nov 14, 2025 | 6,005.00 | 6,195.00 | 5,945.00 | 5,965.00 | 5,965.00 | -5.84% | 402,132 |
| Nov 13, 2025 | 5,830.00 | 6,335.00 | 5,700.00 | 6,335.00 | 6,335.00 | 9.98% | 810,856 |
| Nov 12, 2025 | 5,720.00 | 5,860.00 | 5,690.00 | 5,760.00 | 5,760.00 | 2.40% | 395,357 |
| Nov 11, 2025 | 5,625.00 | 5,750.00 | 5,600.00 | 5,625.00 | 5,625.00 | -0.27% | 233,485 |
| Nov 10, 2025 | 5,600.00 | 5,670.00 | 5,505.00 | 5,640.00 | 5,640.00 | -0.79% | 279,137 |
| Nov 7, 2025 | 5,755.00 | 5,895.00 | 5,660.00 | 5,685.00 | 5,685.00 | -2.15% | 498,758 |
| Nov 6, 2025 | 5,560.00 | 5,810.00 | 5,500.00 | 5,810.00 | 5,810.00 | 9.93% | 950,172 |
| Nov 5, 2025 | 5,395.00 | 5,395.00 | 5,150.00 | 5,285.00 | 5,285.00 | -3.91% | 580,975 |
| Nov 4, 2025 | 5,470.00 | 5,510.00 | 5,380.00 | 5,500.00 | 5,500.00 | 0.55% | 305,513 |
| Nov 3, 2025 | 5,520.00 | 5,580.00 | 5,360.00 | 5,470.00 | 5,470.00 | - | 415,566 |
| Oct 31, 2025 | 5,210.00 | 5,535.00 | 5,190.00 | 5,470.00 | 5,470.00 | 4.99% | 428,840 |
| Oct 30, 2025 | 5,185.00 | 5,235.00 | 5,110.00 | 5,210.00 | 5,210.00 | 0.48% | 241,053 |
| Oct 29, 2025 | 5,285.00 | 5,440.00 | 5,165.00 | 5,185.00 | 5,185.00 | -2.17% | 465,558 |
| Oct 28, 2025 | 5,170.00 | 5,305.00 | 5,170.00 | 5,300.00 | 5,300.00 | 3.21% | 368,644 |
| Oct 27, 2025 | 5,390.00 | 5,405.00 | 5,135.00 | 5,135.00 | 5,135.00 | -1.53% | 339,334 |
| Oct 23, 2025 | 5,170.00 | 5,230.00 | 5,120.00 | 5,215.00 | 5,215.00 | -1.04% | 268,267 |
| Oct 22, 2025 | 5,320.00 | 5,350.00 | 5,200.00 | 5,270.00 | 5,270.00 | -0.94% | 164,822 |
| Oct 21, 2025 | 5,425.00 | 5,460.00 | 5,285.00 | 5,320.00 | 5,320.00 | -0.19% | 385,434 |
| Oct 20, 2025 | 5,645.00 | 5,675.00 | 5,320.00 | 5,330.00 | 5,330.00 | -5.24% | 453,375 |
| Oct 17, 2025 | 5,600.00 | 5,650.00 | 5,455.00 | 5,625.00 | 5,625.00 | 0.45% | 350,209 |
| Oct 16, 2025 | 5,565.00 | 5,715.00 | 5,505.00 | 5,600.00 | 5,600.00 | 1.82% | 254,975 |
| Oct 15, 2025 | 5,425.00 | 5,510.00 | 5,375.00 | 5,500.00 | 5,500.00 | 4.07% | 204,127 |
| Oct 14, 2025 | 5,540.00 | 5,600.00 | 5,250.00 | 5,285.00 | 5,285.00 | -4.17% | 398,836 |
| Oct 13, 2025 | 5,600.00 | 5,665.00 | 5,500.00 | 5,515.00 | 5,515.00 | -3.08% | 501,046 |
| Oct 9, 2025 | 5,645.00 | 5,710.00 | 5,595.00 | 5,690.00 | 5,690.00 | 0.89% | 270,297 |
| Oct 8, 2025 | 5,560.00 | 5,650.00 | 5,445.00 | 5,640.00 | 5,640.00 | 2.55% | 294,452 |
| Oct 7, 2025 | 5,600.00 | 5,680.00 | 5,480.00 | 5,500.00 | 5,500.00 | 0.73% | 342,630 |
| Oct 3, 2025 | 5,500.00 | 5,515.00 | 5,410.00 | 5,460.00 | 5,460.00 | -1.62% | 212,187 |
| Oct 2, 2025 | 5,395.00 | 5,580.00 | 5,320.00 | 5,550.00 | 5,550.00 | 6.73% | 701,780 |
| Oct 1, 2025 | 5,160.00 | 5,465.00 | 5,125.00 | 5,200.00 | 5,200.00 | 2.97% | 690,297 |
| Sep 30, 2025 | 4,890.00 | 5,115.00 | 4,890.00 | 5,050.00 | 5,050.00 | 2.96% | 449,580 |
| Sep 26, 2025 | 4,975.00 | 5,000.00 | 4,850.00 | 4,905.00 | 4,905.00 | -2.39% | 244,956 |
| Sep 25, 2025 | 5,090.00 | 5,110.00 | 5,015.00 | 5,025.00 | 5,025.00 | -2.90% | 256,722 |
| Sep 24, 2025 | 5,125.00 | 5,210.00 | 5,010.00 | 5,175.00 | 5,175.00 | 1.17% | 237,781 |
| Sep 23, 2025 | 5,250.00 | 5,300.00 | 5,105.00 | 5,115.00 | 5,115.00 | -2.57% | 384,715 |