Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Taiwan - Delayed Quote TWD

ASMedia Technology Inc. (5269.TW)

Compare
1,800.00
-35.00
(-1.91%)
At close: April 2 at 1:30:37 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20251,815.001,830.001,745.001,800.001,800.00894,150
Apr 1, 20251,780.001,845.001,755.001,835.001,835.00499,021
Mar 31, 20251,835.001,860.001,740.001,750.001,750.001,180,290
Mar 28, 20252,020.002,030.001,930.001,930.001,930.00510,061
Mar 27, 20252,035.002,060.002,025.002,040.002,040.00214,509
Mar 26, 20252,035.002,110.002,035.002,080.002,080.00738,362
Mar 25, 20252,030.002,055.002,010.002,035.002,035.00294,168
Mar 24, 20252,030.002,050.001,985.001,990.001,990.00254,191
Mar 21, 20252,050.002,060.002,030.002,030.002,030.00221,208
Mar 20, 20252,070.002,085.002,035.002,045.002,045.00346,354
Mar 19, 20252,040.002,050.002,015.002,035.002,035.00394,045
Mar 18, 20252,000.002,050.002,000.002,050.002,050.00605,166
Mar 17, 20251,970.002,020.001,945.001,980.001,980.00781,453
Mar 14, 20251,975.001,985.001,930.001,950.001,950.00388,136
Mar 13, 20251,920.001,990.001,915.001,960.001,960.00909,156
Mar 12, 20251,935.001,970.001,880.001,895.001,895.00794,017
Mar 11, 20251,840.001,925.001,805.001,915.001,915.001,033,106
Mar 10, 20251,985.001,990.001,895.001,895.001,895.001,187,320
Mar 7, 20252,000.002,025.001,985.001,985.001,985.00320,009
Mar 6, 20252,070.002,070.002,010.002,010.002,010.00348,225
Mar 5, 20252,025.002,085.002,015.002,065.002,065.00679,489
Mar 4, 20251,990.002,015.001,920.001,995.001,995.00945,211
Mar 3, 20252,020.002,045.001,975.002,010.002,010.00584,202
Feb 27, 20252,105.002,125.002,055.002,055.002,055.00629,669
Feb 26, 20252,040.002,095.002,040.002,065.002,065.00827,169
Feb 25, 20252,080.002,110.002,030.002,055.002,055.00808,030
Feb 24, 20252,120.002,140.002,065.002,120.002,120.00796,025
Feb 21, 20252,120.002,155.002,105.002,135.002,135.00602,177
Feb 20, 20252,250.002,280.002,135.002,135.002,135.001,413,316
Feb 19, 20252,185.002,240.002,150.002,230.002,230.00849,726
Feb 18, 20252,180.002,190.002,160.002,175.002,175.00300,036
Feb 17, 20252,200.002,200.002,145.002,190.002,190.00389,282
Feb 14, 20252,155.002,220.002,130.002,170.002,170.00818,100
Feb 13, 20252,210.002,230.002,120.002,150.002,150.001,004,374
Feb 12, 20252,240.002,250.002,195.002,210.002,210.00646,022
Feb 11, 20252,240.002,270.002,205.002,235.002,235.00775,138
Feb 10, 20252,230.002,260.002,200.002,230.002,230.001,277,551
Feb 7, 20252,075.002,230.002,050.002,230.002,230.002,002,647
Feb 6, 20252,060.002,110.002,025.002,030.002,030.00804,204
Feb 5, 20252,055.002,095.002,015.002,050.002,050.00928,080
Feb 4, 20252,020.002,100.002,000.002,055.002,055.001,028,191
Feb 3, 20251,950.002,040.001,940.002,010.002,010.00888,025
Jan 22, 20252,110.002,120.002,045.002,070.002,070.00727,044
Jan 21, 20252,090.002,125.002,060.002,085.002,085.00735,156
Jan 20, 20252,045.002,120.002,040.002,110.002,110.001,056,757
Jan 17, 20252,030.002,080.002,015.002,045.002,045.00810,142
Jan 16, 20252,000.002,065.001,900.002,060.002,060.002,630,251
Jan 15, 20252,055.002,105.002,015.002,045.002,045.001,108,458
Jan 14, 20251,950.002,045.001,930.002,045.002,045.00914,460
Jan 13, 20251,960.001,970.001,880.001,930.001,930.00706,171
Jan 10, 20251,980.002,015.001,940.001,965.001,965.00473,114
Jan 9, 20252,030.002,060.001,980.001,990.001,990.00689,535
Jan 8, 20252,025.002,090.002,000.002,020.002,020.00905,408
Jan 7, 20252,095.002,115.002,055.002,070.002,070.00978,160
Jan 6, 20251,995.002,065.001,945.002,065.002,065.001,210,608
Jan 3, 20251,935.002,005.001,875.001,955.001,955.001,088,112
Jan 2, 20251,960.001,990.001,890.001,910.001,910.00760,055
Dec 31, 20241,975.001,990.001,945.001,985.001,985.00483,107
Dec 30, 20242,025.002,030.001,945.001,975.001,975.00773,126
Dec 27, 20241,990.002,055.001,990.002,035.002,035.00592,075
Dec 26, 20242,015.002,030.001,990.001,990.001,990.00380,039
Dec 25, 20242,005.002,040.001,995.002,020.002,020.00636,077
Dec 24, 20242,025.002,060.001,990.002,000.002,000.001,126,069
Dec 23, 20242,010.002,030.001,985.002,000.002,000.00618,287
Dec 20, 20241,980.002,040.001,980.002,000.002,000.001,224,297
Dec 19, 20241,985.002,040.001,975.001,990.001,990.001,197,349
Dec 18, 20242,045.002,085.002,020.002,045.002,045.001,214,371
Dec 17, 20241,900.002,075.001,900.002,075.002,075.002,829,942
Dec 16, 20241,930.001,970.001,865.001,890.001,890.00970,144
Dec 13, 20241,895.001,950.001,890.001,925.001,925.001,045,344
Dec 12, 20241,900.002,005.001,885.001,905.001,905.002,436,944
Dec 11, 20241,850.001,870.001,830.001,870.001,870.00755,352
Dec 10, 20241,825.001,905.001,820.001,850.001,850.001,465,982
Dec 9, 20241,885.001,885.001,805.001,885.001,885.001,062,354
Dec 6, 20241,860.001,880.001,845.001,880.001,880.00829,395
Dec 5, 20241,800.001,905.001,780.001,885.001,885.003,353,542
Dec 4, 20241,650.001,760.001,650.001,735.001,735.001,463,156
Dec 3, 20241,615.001,645.001,590.001,645.001,645.00679,270
Dec 2, 20241,620.001,640.001,595.001,595.001,595.00608,108
Nov 29, 20241,550.001,620.001,540.001,615.001,615.00685,068
Nov 28, 20241,615.001,615.001,515.001,560.001,560.001,169,308
Nov 27, 20241,665.001,695.001,600.001,600.001,600.001,145,209
Nov 26, 20241,670.001,670.001,610.001,635.001,635.00862,047
Nov 25, 20241,660.001,715.001,660.001,685.001,685.00762,074
Nov 22, 20241,715.001,715.001,640.001,640.001,640.00917,706
Nov 21, 20241,625.001,730.001,610.001,680.001,680.001,367,205
Nov 20, 20241,630.001,630.001,630.001,630.001,630.001,050,434
Nov 19, 20241,630.001,640.001,590.001,620.001,620.00729,066
Nov 18, 20241,655.001,665.001,600.001,600.001,600.00748,230
Nov 15, 20241,675.001,700.001,640.001,655.001,655.001,207,190
Nov 14, 20241,710.001,735.001,620.001,650.001,650.001,351,393
Nov 13, 20241,735.001,755.001,700.001,710.001,710.00687,146
Nov 12, 20241,765.001,830.001,715.001,720.001,720.001,742,091
Nov 11, 20241,780.001,815.001,750.001,795.001,795.00707,108
Nov 8, 20241,825.001,850.001,760.001,785.001,785.001,589,493
Nov 7, 20241,665.001,820.001,660.001,795.001,795.002,070,486
Nov 6, 20241,695.001,695.001,650.001,675.001,675.00549,242
Nov 5, 20241,620.001,685.001,620.001,650.001,650.00645,079
Nov 4, 20241,610.001,635.001,595.001,630.001,630.00440,096
Nov 1, 20241,560.001,605.001,540.001,600.001,600.00809,200
Oct 30, 20241,610.001,675.001,605.001,630.001,630.00787,355
Oct 29, 20241,640.001,640.001,580.001,595.001,595.00582,345
Oct 28, 20241,680.001,710.001,635.001,645.001,645.00868,608
Oct 25, 20241,695.001,720.001,640.001,680.001,680.00759,051
Oct 24, 20241,700.001,740.001,680.001,695.001,695.00723,188
Oct 23, 20241,740.001,760.001,690.001,710.001,710.001,092,929
Oct 22, 20241,655.001,755.001,645.001,740.001,740.002,416,574
Oct 21, 20241,525.001,655.001,525.001,655.001,655.001,374,169
Oct 18, 20241,590.001,635.001,500.001,505.001,505.001,318,514
Oct 17, 20241,625.001,630.001,575.001,585.001,585.00546,166
Oct 16, 20241,595.001,630.001,575.001,625.001,625.00611,069
Oct 15, 20241,685.001,695.001,605.001,610.001,610.001,204,129
Oct 14, 20241,600.001,680.001,580.001,660.001,660.001,862,870
Oct 11, 20241,540.001,595.001,495.001,565.001,565.001,179,094
Oct 9, 20241,595.001,620.001,535.001,540.001,540.00494,067
Oct 8, 20241,575.001,595.001,520.001,575.001,575.00644,101
Oct 7, 20241,615.001,625.001,545.001,580.001,580.00701,028
Oct 4, 20241,575.001,635.001,560.001,575.001,575.00767,127
Oct 1, 20241,620.001,650.001,560.001,580.001,580.00690,225
Sep 30, 20241,695.001,710.001,605.001,615.001,615.00873,207
Sep 27, 20241,695.001,740.001,680.001,710.001,710.001,119,239
Sep 26, 20241,630.001,705.001,610.001,685.001,685.001,315,402
Sep 25, 20241,555.001,645.001,550.001,630.001,630.001,684,416
Sep 24, 20241,470.001,560.001,470.001,520.001,520.001,054,023
Sep 23, 20241,465.001,495.001,460.001,490.001,490.00612,048
Sep 20, 20241,575.001,590.001,465.001,480.001,480.00981,020
Sep 19, 20241,500.001,560.001,480.001,550.001,550.00389,069
Sep 18, 20241,520.001,530.001,470.001,475.001,475.00525,482
Sep 16, 20241,575.001,580.001,520.001,525.001,525.00375,273
Sep 13, 20241,585.001,600.001,540.001,570.001,570.00459,076
Sep 12, 20241,530.001,605.001,530.001,585.001,585.001,048,344
Sep 11, 20241,520.001,525.001,470.001,490.001,490.00399,112
Sep 10, 20241,490.001,525.001,475.001,500.001,500.001,016,119
Sep 9, 20241,405.001,505.001,405.001,470.001,470.00769,149
Sep 6, 20241,570.001,570.001,440.001,480.001,480.001,563,147
Sep 5, 20241,580.001,580.001,535.001,555.001,555.00870,014
Sep 4, 20241,600.001,625.001,560.001,560.001,560.001,703,520
Sep 3, 20241,775.001,845.001,725.001,730.001,730.001,197,172
Sep 2, 20241,795.001,800.001,730.001,735.001,735.00468,239
Aug 30, 20241,755.001,825.001,730.001,770.001,770.001,063,723
Aug 29, 20241,690.001,770.001,685.001,750.001,750.00488,127
Aug 28, 20241,720.001,750.001,685.001,725.001,725.00548,126
Aug 27, 20241,715.001,770.001,710.001,720.001,720.00693,082
Aug 26, 20241,790.001,795.001,710.001,730.001,730.001,159,250
Aug 23, 20241,625.001,760.001,605.001,750.001,750.001,245,592
Aug 22, 20241,650.001,685.001,620.001,645.001,645.001,079,088
Aug 21, 20241,715.001,715.001,630.001,645.001,645.001,089,129
Aug 20, 20241,700.001,740.001,675.001,715.001,715.001,528,260
Aug 19, 20241,600.001,680.001,600.001,650.001,650.001,739,029
Aug 16, 20241,535.001,625.001,535.001,610.001,610.002,650,384
Aug 15, 20241,510.001,525.001,480.001,480.001,480.00813,055
Aug 14, 20241,555.001,570.001,500.001,510.001,510.001,106,589
Aug 13, 20241,560.001,560.001,510.001,525.001,525.00591,107
Aug 12, 20241,500.001,580.001,475.001,540.001,540.001,376,066
Aug 9, 20241,440.001,510.001,415.001,485.001,485.001,448,385
Aug 8, 20241,465.001,480.001,375.001,380.001,380.001,366,223
Aug 7, 20241,380.001,515.001,375.001,500.001,500.001,149,208
Aug 6, 20241,420.001,420.001,240.001,380.001,380.001,581,165
Aug 5, 20241,410.001,435.001,360.001,360.001,360.00410,508
Aug 2, 20241,560.001,560.001,505.001,510.001,510.001,095,063
Aug 1, 2024 18.58 Dividend
Aug 1, 20241,690.001,715.001,615.001,620.001,620.00953,150
Jul 31, 20241,620.001,695.001,620.001,665.001,646.42791,040
Jul 30, 20241,620.001,660.001,555.001,640.001,621.70757,096
Jul 29, 20241,690.001,695.001,565.001,570.001,552.48549,242
Jul 26, 20241,540.001,625.001,525.001,615.001,596.981,080,105
Jul 23, 20241,720.001,760.001,650.001,660.001,641.48989,055
Jul 22, 20241,780.001,780.001,615.001,665.001,646.421,718,616
Jul 19, 20241,815.001,865.001,790.001,790.001,770.02672,730
Jul 18, 20241,830.001,860.001,775.001,825.001,804.631,272,246
Jul 17, 20241,885.001,925.001,870.001,875.001,854.08684,155
Jul 16, 20241,865.001,915.001,840.001,890.001,868.91673,061
Jul 15, 20241,910.001,930.001,855.001,860.001,839.24880,404
Jul 12, 20241,980.002,020.001,895.001,900.001,878.801,001,289
Jul 11, 20241,870.002,020.001,870.002,020.001,997.461,415,595
Jul 10, 20241,935.001,950.001,905.001,930.001,908.46652,379
Jul 9, 20241,900.001,945.001,895.001,935.001,913.41881,173
Jul 8, 20241,975.002,020.001,880.001,895.001,873.851,653,171
Jul 5, 20241,995.002,015.001,975.001,975.001,952.96939,144
Jul 4, 20242,100.002,115.001,985.002,000.001,977.681,783,801
Jul 3, 20242,115.002,145.002,045.002,115.002,091.40949,177
Jul 2, 20242,150.002,170.002,060.002,085.002,061.73766,094
Jul 1, 20242,235.002,235.002,155.002,170.002,145.78620,153
Jun 28, 20242,185.002,270.002,170.002,240.002,215.001,000,303
Jun 27, 20242,205.002,215.002,135.002,150.002,126.01512,445
Jun 26, 20242,125.002,225.002,125.002,220.002,195.231,215,587
Jun 25, 20242,070.002,120.002,030.002,090.002,066.68818,161
Jun 24, 20242,175.002,175.002,050.002,050.002,027.12985,545
Jun 21, 20242,310.002,340.002,180.002,190.002,165.561,108,210
Jun 20, 20242,350.002,415.002,285.002,310.002,284.221,317,160
Jun 19, 20242,270.002,415.002,235.002,365.002,338.611,827,679
Jun 18, 20242,245.002,295.002,225.002,250.002,224.891,255,101
Jun 17, 20242,200.002,260.002,175.002,210.002,185.34878,123
Jun 14, 20242,045.002,245.002,045.002,210.002,185.341,949,674
Jun 13, 20242,030.002,065.001,990.002,045.002,022.18896,126
Jun 12, 20242,045.002,060.001,990.002,000.001,977.68680,408
Jun 11, 20242,020.002,075.002,000.002,045.002,022.181,003,614
Jun 7, 20242,020.002,025.001,980.001,985.001,962.85374,190
Jun 6, 20242,040.002,095.002,015.002,025.002,002.40633,326
Jun 5, 20241,985.002,005.001,935.001,995.001,972.74573,084
Jun 4, 20242,035.002,055.001,970.001,980.001,957.90767,368
Jun 3, 20242,030.002,110.002,025.002,065.002,041.96728,178
May 31, 20242,030.002,060.002,000.002,000.001,977.68766,499
May 30, 20242,040.002,075.001,985.002,045.002,022.181,296,112
May 29, 20242,075.002,195.002,065.002,085.002,061.732,346,287
May 28, 20241,980.002,125.001,975.002,125.002,101.291,638,686
May 27, 20242,010.002,035.001,960.001,960.001,938.13789,022
May 24, 20241,870.001,990.001,865.001,960.001,938.13894,575
May 23, 20241,875.001,910.001,845.001,900.001,878.80606,536
May 22, 20241,900.001,905.001,855.001,870.001,849.13473,412
May 21, 20241,915.001,920.001,855.001,870.001,849.13597,075
May 20, 20241,935.001,970.001,900.001,915.001,893.63528,038
May 17, 20241,985.001,985.001,925.001,935.001,913.41364,044
May 16, 20241,975.001,990.001,925.001,950.001,928.24759,052
May 15, 20242,005.002,015.001,905.001,925.001,903.52981,151
May 14, 20241,880.001,990.001,860.001,970.001,948.021,621,450
May 13, 20241,875.001,885.001,820.001,830.001,809.58468,031
May 10, 20241,870.001,935.001,835.001,860.001,839.24997,209
May 9, 20241,930.001,965.001,815.001,820.001,799.691,017,033
May 8, 20241,845.001,930.001,825.001,910.001,888.69622,206
May 7, 20241,900.001,905.001,810.001,840.001,819.471,394,214
May 6, 20242,060.002,060.001,900.001,905.001,883.74825,033
May 3, 20242,075.002,090.002,025.002,035.002,012.29887,138
May 2, 20241,930.002,010.001,925.001,980.001,957.90773,087
Apr 30, 20241,945.001,960.001,910.001,950.001,928.24501,230
Apr 29, 20241,965.001,990.001,920.001,945.001,923.29690,138
Apr 26, 20241,885.001,960.001,820.001,905.001,883.741,142,191
Apr 25, 20241,895.001,930.001,820.001,835.001,814.521,282,345
Apr 24, 20241,890.001,990.001,890.001,960.001,938.131,089,336
Apr 23, 20241,840.001,870.001,760.001,815.001,794.751,079,033
Apr 22, 20241,940.001,940.001,795.001,815.001,794.751,018,132
Apr 19, 20242,040.002,045.001,890.001,920.001,898.571,018,060
Apr 18, 20242,030.002,085.001,985.002,045.002,022.18742,042
Apr 17, 20242,105.002,140.002,065.002,070.002,046.90610,050
Apr 16, 20242,135.002,175.002,085.002,090.002,066.681,024,501
Apr 15, 20242,235.002,270.002,190.002,195.002,170.50566,601
Apr 12, 20242,365.002,365.002,200.002,245.002,219.951,245,068
Apr 11, 20242,345.002,415.002,330.002,335.002,308.941,325,062
Apr 10, 20242,375.002,400.002,280.002,315.002,289.17941,252
Apr 9, 20242,520.002,520.002,300.002,390.002,363.331,206,107
Apr 8, 20242,535.002,570.002,490.002,515.002,486.93668,104
Apr 3, 20242,460.002,550.002,440.002,550.002,521.54689,493
Apr 2, 20242,450.002,550.002,440.002,535.002,506.711,367,168

Related Tickers

5274.TWO ASPEED Technology Inc.
3,040.00
-1.14%
 
3529.TWO eMemory Technology Inc.
2,370.00
+1.07%
 
3443.TW Global Unichip Corp.
1,110.00
+2.30%
 
6515.TW WinWay Technology Co., Ltd.
964.00
-1.03%
 
3661.TW Alchip Technologies, Limited
2,660.00
-0.19%
 
4966.TWO Parade Technologies, Ltd.
615.00
+1.65%
 
6643.TWO M31 Technology Corporation
595.00
+0.17%
 
6415.TW Silergy Corp.
408.50
+2.00%
 
6526.TW Airoha Technology Corp.
580.00
+0.52%
 
2379.TW Realtek Semiconductor Corp.
530.00
+0.95%