Singapore markets close in 3 hours 5 minutes

ASMedia Technology Inc. (5269.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
2,190.00-120.00 (-5.19%)
At close: 01:30PM CST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20242,310.002,340.002,180.002,190.002,190.001,130,525
20 Jun 20242,350.002,415.002,285.002,310.002,310.001,317,160
19 Jun 20242,270.002,415.002,235.002,365.002,365.001,827,679
18 Jun 20242,245.002,295.002,225.002,250.002,250.001,255,101
17 Jun 20242,200.002,260.002,175.002,210.002,210.00878,123
14 Jun 20242,045.002,245.002,045.002,210.002,210.001,949,674
13 Jun 20242,030.002,065.001,990.002,045.002,045.00896,126
12 Jun 20242,045.002,060.001,990.002,000.002,000.00680,408
11 Jun 20242,020.002,075.002,000.002,045.002,045.001,003,614
07 Jun 20242,020.002,025.001,980.001,985.001,985.00374,190
06 Jun 20242,040.002,095.002,015.002,025.002,025.00633,326
05 Jun 20241,985.002,005.001,935.001,995.001,995.00573,084
04 Jun 20242,035.002,055.001,970.001,980.001,980.00767,368
03 Jun 20242,030.002,110.002,025.002,065.002,065.00728,178
31 May 20242,030.002,060.002,000.002,000.002,000.00766,499
30 May 20242,040.002,075.001,985.002,045.002,045.001,296,112
29 May 20242,075.002,195.002,065.002,085.002,085.002,346,287
28 May 20241,980.002,125.001,975.002,125.002,125.001,638,686
27 May 20242,010.002,035.001,960.001,960.001,960.00789,022
24 May 20241,870.001,990.001,865.001,960.001,960.00894,575
23 May 20241,875.001,910.001,845.001,900.001,900.00606,536
22 May 20241,900.001,905.001,855.001,870.001,870.00473,412
21 May 20241,915.001,920.001,855.001,870.001,870.00597,075
20 May 20241,935.001,970.001,900.001,915.001,915.00528,038
17 May 20241,985.001,985.001,925.001,935.001,935.00364,044
16 May 20241,975.001,990.001,925.001,950.001,950.00759,052
15 May 20242,005.002,015.001,905.001,925.001,925.00981,151
14 May 20241,880.001,990.001,860.001,970.001,970.001,621,450
13 May 20241,875.001,885.001,820.001,830.001,830.00468,031
10 May 20241,870.001,935.001,835.001,860.001,860.00997,209
09 May 20241,930.001,965.001,815.001,820.001,820.001,017,033
08 May 20241,845.001,930.001,825.001,910.001,910.00622,206
07 May 20241,900.001,905.001,810.001,840.001,840.001,394,214
06 May 20242,060.002,060.001,900.001,905.001,905.00825,033
03 May 20242,075.002,090.002,025.002,035.002,035.00887,138
02 May 20241,930.002,010.001,925.001,980.001,980.00773,087
30 Apr 20241,945.001,960.001,910.001,950.001,950.00501,230
29 Apr 20241,965.001,990.001,920.001,945.001,945.00690,138
26 Apr 20241,885.001,960.001,820.001,905.001,905.001,142,191
25 Apr 20241,895.001,930.001,820.001,835.001,835.001,282,345
24 Apr 20241,890.001,990.001,890.001,960.001,960.001,089,336
23 Apr 20241,840.001,870.001,760.001,815.001,815.001,079,033
22 Apr 20241,940.001,940.001,795.001,815.001,815.001,018,132
19 Apr 20242,040.002,045.001,890.001,920.001,920.001,018,060
18 Apr 20242,030.002,085.001,985.002,045.002,045.00742,042
17 Apr 20242,105.002,140.002,065.002,070.002,070.00610,050
16 Apr 20242,135.002,175.002,085.002,090.002,090.001,024,501
15 Apr 20242,235.002,270.002,190.002,195.002,195.00566,601
12 Apr 20242,365.002,365.002,200.002,245.002,245.001,245,068
11 Apr 20242,345.002,415.002,330.002,335.002,335.001,325,062
10 Apr 20242,375.002,400.002,280.002,315.002,315.00941,252
09 Apr 20242,520.002,520.002,300.002,390.002,390.001,206,107
08 Apr 20242,535.002,570.002,490.002,515.002,515.00668,104
03 Apr 20242,460.002,550.002,440.002,550.002,550.00689,493
02 Apr 20242,450.002,550.002,440.002,535.002,535.001,367,168
01 Apr 20242,415.002,465.002,375.002,465.002,465.00801,453
29 Mar 20242,360.002,480.002,335.002,365.002,365.001,529,000
28 Mar 20242,250.002,320.002,230.002,310.002,310.001,148,116
27 Mar 20242,295.002,385.002,205.002,230.002,230.001,239,144
26 Mar 20242,340.002,440.002,220.002,295.002,295.001,586,101
25 Mar 20242,255.002,405.002,230.002,325.002,325.001,615,168
22 Mar 20242,195.002,210.002,165.002,190.002,190.00366,222
21 Mar 20242,225.002,260.002,185.002,195.002,195.00467,021
20 Mar 20242,245.002,270.002,195.002,200.002,200.00535,121
19 Mar 20242,285.002,320.002,210.002,235.002,235.00706,284
18 Mar 20242,270.002,320.002,250.002,300.002,300.00475,066
15 Mar 20242,235.002,350.002,235.002,260.002,260.00707,122
14 Mar 20242,220.002,300.002,095.002,260.002,260.00773,202
13 Mar 20242,335.002,345.002,200.002,210.002,210.00635,104
12 Mar 20242,345.002,390.002,270.002,290.002,290.001,205,063
11 Mar 20242,180.002,300.002,155.002,290.002,290.00878,256
08 Mar 20242,270.002,285.002,135.002,190.002,190.001,069,424
07 Mar 20242,390.002,400.002,245.002,255.002,255.001,155,299
06 Mar 20242,390.002,415.002,360.002,365.002,365.00471,143
05 Mar 20242,425.002,425.002,350.002,425.002,425.00677,317
04 Mar 20242,305.002,410.002,270.002,390.002,390.001,222,351
01 Mar 20242,365.002,415.002,325.002,375.002,375.001,018,161
29 Feb 20242,275.002,370.002,245.002,355.002,355.001,053,323
27 Feb 20242,285.002,365.002,230.002,250.002,250.001,926,436
26 Feb 20242,290.002,295.002,230.002,250.002,250.00761,239
23 Feb 20242,190.002,285.002,185.002,280.002,280.001,847,218
22 Feb 20242,120.002,175.002,080.002,165.002,165.001,484,236
21 Feb 20242,100.002,125.002,055.002,065.002,065.001,015,634
20 Feb 20242,000.002,155.002,000.002,140.002,140.002,613,894
19 Feb 20241,950.002,025.001,925.002,005.002,005.002,513,698
16 Feb 20242,015.002,015.001,880.001,885.001,885.001,708,858
15 Feb 20241,925.001,990.001,925.001,985.001,985.001,576,590
05 Feb 20241,940.001,955.001,830.001,875.001,875.001,054,308
02 Feb 20241,960.001,995.001,925.001,940.001,940.001,497,431
01 Feb 20241,870.001,955.001,865.001,940.001,940.001,800,215
31 Jan 20241,865.001,865.001,815.001,860.001,860.001,303,711
30 Jan 20241,860.001,905.001,845.001,895.001,895.001,336,358
29 Jan 20241,815.001,850.001,810.001,835.001,835.00805,059
26 Jan 20241,795.001,835.001,755.001,810.001,810.001,303,209
25 Jan 20241,845.001,880.001,815.001,820.001,820.001,243,082
24 Jan 20241,915.001,915.001,820.001,825.001,825.001,435,410
23 Jan 20241,890.001,970.001,885.001,895.001,895.002,525,333
22 Jan 20241,820.001,955.001,800.001,925.001,925.003,091,352
19 Jan 20241,915.001,970.001,915.001,920.001,920.001,168,367
18 Jan 20241,875.001,900.001,840.001,885.001,885.00637,196
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...