Comparing Back to the side-by-side chart ↗
Aspeed Technology (5274.TWO) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Pullback inside an uptrend stack — Trades -8.7% vs the 50-day and +15.5% vs the 200-day average, 26.7% below the 52-week high and +245.4% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Aspeed Technology trades 8.7% below its 50-day and 15.5% above its 200-day moving average. (as of 2026-10-30)
Aspeed Technology designs and sells fabless chips used inside servers and other computer hardware, not the servers themselves. Its lineup includes baseboard management controller chips that let IT staff monitor and control a server remotely, VGA and KVM-over-IP chips for remote video access, and image-processing chips such as the AST1230, which stitches multiple camera feeds together.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 5274.TWO overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 15505.00 | 16365.00 | 15505.00 | 15970.00 | -5.95% | 515,001 |
| 2026-10-29 | 17295.00 | 17490.00 | 16845.00 | 16980.00 | -1.82% | 229,245 |
| 2026-10-28 | 16985.00 | 17400.00 | 16140.00 | 17295.00 | +7.99% | 393,175 |
| 2026-10-27 | 16580.00 | 16850.00 | 15800.00 | 16015.00 | +0.03% | 355,762 |
| 2026-10-23 | 16010.00 | 16010.00 | 16010.00 | 16010.00 | +0.00% | 0 |
| 2026-10-22 | 16790.00 | 17000.00 | 15800.00 | 16010.00 | -3.06% | 237,691 |
| 2026-10-21 | 16440.00 | 16640.00 | 16000.00 | 16515.00 | +3.87% | 257,298 |
| 2026-10-20 | 15915.00 | 16250.00 | 15730.00 | 15900.00 | -0.50% | 145,424 |
| 2026-10-19 | 16300.00 | 16300.00 | 15500.00 | 15980.00 | -3.03% | 341,245 |
| 2026-10-16 | 15795.00 | 16620.00 | 15795.00 | 16480.00 | +3.36% | 284,297 |
| 2026-10-15 | 16280.00 | 16500.00 | 15750.00 | 15945.00 | -8.89% | 592,168 |
| 2026-10-14 | 18110.00 | 18465.00 | 17435.00 | 17500.00 | +0.86% | 329,496 |
| 2026-10-13 | 17600.00 | 17600.00 | 16930.00 | 17350.00 | -1.95% | 197,725 |
| 2026-10-12 | 17445.00 | 18080.00 | 16935.00 | 17695.00 | +1.20% | 212,323 |
| 2026-10-08 | 16355.00 | 17840.00 | 15975.00 | 17485.00 | -1.49% | 1,079,583 |
| 2026-10-07 | 18700.00 | 19000.00 | 17655.00 | 17750.00 | -6.51% | 370,066 |
| 2026-10-06 | 19520.00 | 19895.00 | 18855.00 | 18985.00 | -2.74% | 167,669 |
| 2026-10-05 | 19100.00 | 19770.00 | 19100.00 | 19520.00 | +3.61% | 100,254 |
| 2026-10-02 | 18740.00 | 18905.00 | 18355.00 | 18840.00 | -1.05% | 123,341 |
| 2026-10-01 | 18755.00 | 19330.00 | 18740.00 | 19040.00 | +1.55% | 114,371 |
| 2026-09-30 | 19525.00 | 19675.00 | 18680.00 | 18750.00 | -3.33% | 206,334 |
| 2026-09-29 | 20430.00 | 20430.00 | 19040.00 | 19395.00 | -2.22% | 229,955 |
| 2026-09-24 | 20485.00 | 20505.00 | 19705.00 | 19835.00 | -2.19% | 172,321 |
| 2026-09-23 | 20385.00 | 20620.00 | 19780.00 | 20280.00 | -2.99% | 234,428 |
| 2026-09-22 | 21800.00 | 21800.00 | 20625.00 | 20905.00 | +5.47% | 328,976 |
| 2026-09-21 | 19400.00 | 19820.00 | 19200.00 | 19820.00 | +2.75% | 132,153 |
| 2026-09-18 | 18890.00 | 19500.00 | 18870.00 | 19290.00 | +5.55% | 226,587 |
| 2026-09-17 | 18250.00 | 18800.00 | 18225.00 | 18275.00 | +0.14% | 167,301 |
| 2026-09-16 | 17965.00 | 18420.00 | 17485.00 | 18250.00 | +4.17% | 163,196 |
| 2026-09-15 | 17980.00 | 18160.00 | 17405.00 | 17520.00 | -2.56% | 113,072 |
| 2026-09-14 | 17765.00 | 18035.00 | 17170.00 | 17980.00 | +0.53% | 208,796 |
| 2026-09-11 | 17805.00 | 18245.00 | 17730.00 | 17885.00 | -4.36% | 206,906 |
| 2026-09-10 | 18280.00 | 18865.00 | 17900.00 | 18700.00 | +0.51% | 226,488 |
| 2026-09-09 | 19565.00 | 19575.00 | 18100.00 | 18605.00 | -3.20% | 400,493 |
| 2026-09-08 | 19260.00 | 19795.00 | 18840.00 | 19220.00 | +0.03% | 424,349 |
| 2026-09-07 | 19215.00 | 19215.00 | 18700.00 | 19215.00 | +9.99% | 461,700 |
| 2026-09-04 | 18490.00 | 18490.00 | 17410.00 | 17470.00 | -2.13% | 219,141 |
| 2026-09-03 | 17735.00 | 18790.00 | 17360.00 | 17850.00 | +0.71% | 523,863 |
| 2026-09-02 | 17120.00 | 18395.00 | 17120.00 | 17725.00 | +3.53% | 672,975 |
| 2026-09-01 | 16210.00 | 17670.00 | 16000.00 | 17120.00 | +6.57% | 434,306 |
| 2026-08-31 | 15630.00 | 16140.00 | 15010.00 | 16065.00 | +2.78% | 358,233 |
| 2026-08-28 | 15525.00 | 15745.00 | 14815.00 | 15630.00 | +2.12% | 316,113 |
| 2026-08-27 | 15690.00 | 16125.00 | 15105.00 | 15305.00 | -2.45% | 295,166 |
| 2026-08-26 | 15820.00 | 16050.00 | 14950.00 | 15690.00 | +1.88% | 210,154 |
| 2026-08-25 | 15115.00 | 15400.00 | 14805.00 | 15400.00 | +1.89% | 184,079 |
| 2026-08-24 | 15350.00 | 15500.00 | 14600.00 | 15115.00 | -1.53% | 182,296 |
| 2026-08-21 | 15585.00 | 16120.00 | 15205.00 | 15350.00 | -2.54% | 153,498 |
| 2026-08-20 | 15710.00 | 16280.00 | 15200.00 | 15750.00 | -0.51% | 234,320 |
| 2026-08-19 | 16250.00 | 16700.00 | 15585.00 | 15830.00 | -7.18% | 425,675 |
| 2026-08-18 | 16950.00 | 17450.00 | 16715.00 | 17055.00 | +0.21% | 165,254 |
| 2026-08-17 | 17380.00 | 17600.00 | 16980.00 | 17020.00 | -3.79% | 127,217 |
| 2026-08-14 | 17990.00 | 18600.00 | 17690.00 | 17690.00 | +1.14% | 246,310 |
| 2026-08-13 | 17920.00 | 18085.00 | 17010.00 | 17490.00 | +0.69% | 310,353 |
| 2026-08-12 | 16450.00 | 17395.00 | 16450.00 | 17370.00 | +5.66% | 252,162 |
| 2026-08-11 | 16800.00 | 16800.00 | 15930.00 | 16440.00 | -0.60% | 158,205 |
| 2026-08-10 | 16750.00 | 17395.00 | 16535.00 | 16540.00 | +1.19% | 182,225 |
| 2026-08-07 | 16800.00 | 17000.00 | 16170.00 | 16345.00 | -2.42% | 155,359 |
| 2026-08-06 | 16625.00 | 17000.00 | 16000.00 | 16750.00 | +4.56% | 318,277 |
| 2026-08-05 | 15840.00 | 16400.00 | 15775.00 | 16020.00 | +3.35% | 224,659 |
| 2026-08-04 | 16215.00 | 16405.00 | 15255.00 | 15500.00 | -2.97% | 269,337 |
| 2026-08-03 | 15640.00 | 15975.00 | 15265.00 | 15975.00 | +9.98% | 240,433 |
| 2026-07-31 | 14525.00 | 14525.00 | 14405.00 | 14525.00 | +10.00% | 109,079 |
| 2026-07-30 | 12355.00 | 13925.00 | 12355.00 | 13205.00 | +2.29% | 329,056 |
| 2026-07-29 | 12955.00 | 13245.00 | 12210.00 | 12910.00 | -2.42% | 338,340 |
| 2026-07-28 | 14000.00 | 14290.00 | 13230.00 | 13230.00 | -9.97% | 280,835 |
| 2026-07-27 | 14850.00 | 14935.00 | 14245.00 | 14695.00 | -0.24% | 134,522 |
| 2026-07-24 | 15120.00 | 15300.00 | 14500.00 | 14730.00 | -5.21% | 311,256 |
| 2026-07-23 | 15575.00 | 16210.00 | 15315.00 | 15540.00 | +0.19% | 325,098 |
| 2026-07-22 | 15300.00 | 15510.00 | 15085.00 | 15510.00 | +10.00% | 319,224 |
| 2026-07-21 | 13010.00 | 14205.00 | 13010.00 | 14100.00 | +9.18% | 479,134 |
| 2026-07-20 | 13100.00 | 13220.00 | 11880.00 | 12915.00 | -0.27% | 464,101 |
| 2026-07-17 | 13625.00 | 13835.00 | 12800.00 | 12950.00 | -6.87% | 314,839 |
| 2026-07-16 | 13900.00 | 14295.00 | 13550.00 | 13905.00 | +0.04% | 241,985 |
| 2026-07-15 | 13700.00 | 14280.00 | 13500.00 | 13900.00 | +7.05% | 343,467 |
| 2026-07-14 | 13485.00 | 13485.00 | 12200.00 | 12985.00 | -3.96% | 435,302 |
| 2026-07-13 | 14865.00 | 14865.00 | 13070.00 | 13520.00 | -1.06% | 282,304 |
| 2026-07-10 | 13665.00 | 13665.00 | 13665.00 | 13665.00 | +0.00% | 0 |
| 2026-07-09 | 13975.00 | 14180.00 | 13410.00 | 13665.00 | -2.22% | 382,301 |
| 2026-07-08 | 14870.00 | 15045.00 | 13600.00 | 13975.00 | -3.05% | 245,590 |
| 2026-07-07 | 15665.00 | 15695.00 | 14270.00 | 14415.00 | +7.20% | 278,464 |
| 2026-07-06 | 14347.11 | 14392.56 | 13202.48 | 13446.28 | -14.33% | 267,722 |
| 2026-07-03 | 16086.36 | 16277.27 | 15677.27 | 15695.45 | -2.73% | 156,267 |
| 2026-07-02 | 15572.73 | 16136.36 | 15186.36 | 16136.36 | +3.53% | 225,719 |
| 2026-07-01 | 15550.00 | 16163.64 | 15227.27 | 15586.36 | +3.94% | 299,138 |
| 2026-06-30 | 14518.18 | 15186.36 | 14250.00 | 14995.45 | +8.45% | 323,737 |
| 2026-06-29 | 13422.73 | 14240.91 | 13422.73 | 13827.27 | -2.59% | 452,976 |
| 2026-06-26 | 15109.09 | 15518.18 | 14195.45 | 14195.45 | -10.39% | 499,568 |
| 2026-06-25 | 16686.36 | 17036.36 | 15754.55 | 15840.91 | -4.91% | 340,162 |
| 2026-06-24 | 16822.73 | 16822.73 | 16018.18 | 16659.09 | -0.97% | 213,712 |
| 2026-06-23 | 17863.64 | 17863.64 | 16822.73 | 16822.73 | -3.99% | 226,449 |
| 2026-06-22 | 18045.46 | 18072.73 | 17381.82 | 17522.73 | +1.66% | 250,976 |
| 2026-06-18 | 16909.09 | 17336.36 | 16813.64 | 17236.36 | +2.57% | 180,455 |
| 2026-06-17 | 16631.82 | 16804.54 | 16409.09 | 16804.54 | +1.82% | 134,613 |
| 2026-06-16 | 16368.18 | 16954.54 | 16186.36 | 16504.54 | +1.94% | 227,647 |
| 2026-06-15 | 17454.54 | 17454.54 | 16186.36 | 16190.91 | -3.44% | 237,345 |
| 2026-06-12 | 16581.82 | 16909.09 | 16409.09 | 16768.18 | +4.80% | 313,674 |
| 2026-06-11 | 15672.73 | 16086.36 | 14945.45 | 16000.00 | +4.51% | 357,508 |
| 2026-06-10 | 15872.73 | 16540.91 | 15281.82 | 15309.09 | -5.68% | 223,061 |
| 2026-06-09 | 16000.00 | 16322.73 | 15504.55 | 16231.82 | +1.88% | 293,585 |
| 2026-06-08 | 14518.18 | 16168.18 | 14368.18 | 15931.82 | +0.11% | 450,802 |
| 2026-06-05 | 16604.54 | 16909.09 | 15913.64 | 15913.64 | -4.16% | 320,014 |
| 2026-06-04 | 16263.64 | 16909.09 | 16159.09 | 16604.54 | +1.59% | 170,800 |
| 2026-06-03 | 16863.64 | 17050.00 | 16050.00 | 16345.45 | -0.64% | 318,485 |
| 2026-06-02 | 16795.46 | 17081.82 | 16427.27 | 16450.00 | -2.19% | 319,169 |
| 2026-06-01 | 17568.18 | 17568.18 | 16568.18 | 16818.18 | -2.37% | 420,338 |
| 2026-05-29 | 17272.73 | 17736.36 | 16922.73 | 17227.27 | +6.25% | 735,972 |
| 2026-05-28 | 16204.55 | 17272.73 | 15909.09 | 16213.64 | -2.17% | 271,533 |
| 2026-05-27 | 16422.73 | 16772.73 | 15918.18 | 16572.73 | +5.74% | 313,034 |
| 2026-05-26 | 16277.27 | 16418.18 | 15627.27 | 15672.73 | -2.74% | 210,870 |
| 2026-05-25 | 16354.55 | 16709.09 | 16059.09 | 16113.64 | -0.31% | 255,827 |
| 2026-05-22 | 15668.18 | 16163.64 | 14804.55 | 16163.64 | +8.15% | 394,150 |
| 2026-05-21 | 14881.82 | 15295.45 | 14672.73 | 14945.45 | +5.66% | 363,683 |
| 2026-05-20 | 14622.73 | 14636.36 | 14077.27 | 14145.45 | -2.29% | 312,688 |
| 2026-05-19 | 14563.64 | 14927.27 | 13763.64 | 14477.27 | -1.39% | 499,201 |
| 2026-05-18 | 15804.55 | 15804.55 | 14118.18 | 14681.82 | -6.08% | 579,898 |
| 2026-05-15 | 16545.46 | 16772.73 | 15631.82 | 15631.82 | -3.45% | 266,795 |
| 2026-05-14 | 16745.46 | 16850.00 | 15936.36 | 16190.91 | -0.06% | 339,401 |
| 2026-05-13 | 16195.45 | 16454.54 | 15809.09 | 16200.00 | -1.03% | 361,415 |
| 2026-05-12 | 16322.73 | 16713.64 | 16163.64 | 16368.18 | +1.01% | 335,166 |
| 2026-05-11 | 15454.55 | 16345.45 | 15454.55 | 16204.55 | +5.13% | 350,207 |
| 2026-05-08 | 15945.45 | 16500.00 | 15413.64 | 15413.64 | -5.23% | 465,229 |
| 2026-05-07 | 16863.64 | 17045.46 | 16181.82 | 16263.64 | -4.33% | 591,230 |
| 2026-05-06 | 16863.64 | 17450.00 | 16172.73 | 17000.00 | +5.12% | 474,769 |
| 2026-05-05 | 15863.64 | 16277.27 | 15409.09 | 16172.73 | +1.40% | 359,667 |
| 2026-05-04 | 15795.45 | 15950.00 | 15304.55 | 15950.00 | +6.49% | 300,777 |
| 2026-04-30 | 15195.45 | 15581.82 | 14977.27 | 14977.27 | -0.48% | 345,908 |
| 2026-04-29 | 14218.18 | 15336.36 | 14218.18 | 15050.00 | +2.86% | 363,352 |
| 2026-04-28 | 14363.64 | 14968.18 | 14209.09 | 14631.82 | +0.59% | 352,226 |
| 2026-04-27 | 15522.73 | 15722.73 | 14304.55 | 14545.45 | -2.26% | 510,948 |
| 2026-04-24 | 14295.45 | 15422.73 | 14295.45 | 14881.82 | +4.47% | 595,552 |
| 2026-04-23 | 14681.82 | 15445.45 | 13790.91 | 14245.45 | -2.58% | 460,112 |
| 2026-04-22 | 14545.45 | 14995.45 | 14263.64 | 14622.73 | +5.51% | 385,173 |
| 2026-04-21 | 13531.82 | 14254.55 | 13531.82 | 13859.09 | +5.68% | 410,639 |
| 2026-04-20 | 12618.18 | 13522.73 | 12618.18 | 13113.64 | +4.49% | 318,465 |
| 2026-04-17 | 12904.55 | 13281.82 | 12550.00 | 12550.00 | -4.66% | 366,890 |
| 2026-04-16 | 12400.00 | 13536.36 | 12390.91 | 13163.64 | +4.36% | 349,912 |
| 2026-04-15 | 12340.91 | 12750.00 | 11936.36 | 12613.64 | +6.69% | 285,803 |
| 2026-04-14 | 11090.91 | 12063.64 | 11090.91 | 11822.73 | +6.77% | 316,056 |
| 2026-04-13 | 11322.73 | 11404.55 | 11013.64 | 11072.73 | -3.18% | 236,077 |
| 2026-04-10 | 11422.73 | 11800.00 | 11200.00 | 11436.36 | +0.12% | 481,920 |
| 2026-04-09 | 11495.45 | 12050.00 | 11190.91 | 11422.73 | -0.40% | 391,339 |
| 2026-04-08 | 11090.91 | 11468.18 | 11045.45 | 11468.18 | +9.98% | 204,972 |
| 2026-04-07 | 10750.00 | 11045.45 | 10427.27 | 10427.27 | -1.88% | 253,114 |
| 2026-04-02 | 10700.00 | 10845.45 | 10454.55 | 10627.27 | +3.31% | 405,657 |
| 2026-04-01 | 10318.18 | 10690.91 | 10095.45 | 10286.36 | +5.75% | 305,063 |
| 2026-03-31 | 10200.00 | 10200.00 | 9690.91 | 9727.27 | -4.63% | 467,072 |
| 2026-03-30 | 10445.45 | 10690.91 | 9918.18 | 10200.00 | -2.90% | 455,278 |
| 2026-03-27 | 9977.27 | 10609.09 | 9977.27 | 10504.55 | +0.04% | 301,511 |
| 2026-03-26 | 10454.55 | 10836.36 | 10454.55 | 10500.00 | +0.43% | 327,972 |
| 2026-03-25 | 10581.82 | 10863.64 | 10372.73 | 10454.55 | +5.41% | 360,763 |
| 2026-03-24 | 10422.73 | 10727.27 | 9918.18 | 9918.18 | -4.84% | 527,860 |
| 2026-03-23 | 10568.18 | 10713.64 | 10313.64 | 10422.73 | -2.43% | 195,259 |
| 2026-03-20 | 10731.82 | 11222.73 | 10681.82 | 10681.82 | -2.49% | 338,149 |
| 2026-03-19 | 10559.09 | 11218.18 | 10559.09 | 10954.55 | -2.39% | 305,336 |
| 2026-03-18 | 11318.18 | 11318.18 | 10745.45 | 11222.73 | +9.05% | 361,161 |
| 2026-03-17 | 9818.18 | 10290.91 | 9777.27 | 10290.91 | +9.96% | 444,294 |
| 2026-03-16 | 9863.64 | 9872.73 | 9336.36 | 9359.09 | -1.91% | 169,671 |
| 2026-03-13 | 9272.73 | 9904.55 | 9100.00 | 9540.91 | +0.00% | 331,680 |
| 2026-03-12 | 9140.91 | 9622.73 | 9109.09 | 9540.91 | +4.38% | 335,597 |
| 2026-03-11 | 8713.64 | 9318.18 | 8645.45 | 9140.91 | +6.63% | 497,674 |
| 2026-03-10 | 8700.00 | 8790.91 | 8436.36 | 8572.73 | +1.95% | 378,909 |
| 2026-03-09 | 8195.45 | 8527.27 | 8031.82 | 8409.09 | -4.69% | 468,722 |
| 2026-03-06 | 8750.00 | 8963.64 | 8554.55 | 8822.73 | +1.94% | 331,865 |
| 2026-03-05 | 8636.36 | 8654.55 | 8468.18 | 8654.55 | +9.99% | 380,260 |
| 2026-03-04 | 8413.64 | 8518.18 | 7868.18 | 7868.18 | -6.48% | 542,005 |
| 2026-03-03 | 8745.45 | 8831.82 | 8413.64 | 8413.64 | -2.58% | 226,779 |
| 2026-03-02 | 8845.45 | 8890.91 | 8600.00 | 8636.36 | -2.36% | 318,670 |
| 2026-02-26 | 8954.55 | 9340.91 | 8759.09 | 8845.45 | +0.15% | 760,269 |
| 2026-02-25 | 8686.36 | 8868.18 | 8545.45 | 8831.82 | -0.41% | 449,176 |
| 2026-02-24 | 8859.09 | 8890.91 | 8636.36 | 8868.18 | +0.00% | 288,121 |
| 2026-02-23 | 8890.91 | 8918.18 | 8622.73 | 8868.18 | +0.31% | 385,068 |
| 2026-02-11 | 8690.91 | 8872.73 | 8450.00 | 8840.91 | +4.29% | 267,861 |
| 2026-02-10 | 8709.09 | 8786.36 | 8295.45 | 8477.27 | -1.84% | 328,037 |
| 2026-02-09 | 8495.45 | 8709.09 | 8400.00 | 8636.36 | +6.74% | 291,092 |
| 2026-02-06 | 8372.73 | 8490.91 | 8045.45 | 8090.91 | -2.52% | 379,082 |
| 2026-02-05 | 8713.64 | 8722.73 | 8300.00 | 8300.00 | -5.29% | 386,379 |
| 2026-02-04 | 8872.73 | 8959.09 | 8722.73 | 8763.64 | -1.53% | 187,630 |
| 2026-02-03 | 8409.09 | 8900.00 | 8313.64 | 8900.00 | +8.30% | 505,546 |
| 2026-02-02 | 8150.00 | 8268.18 | 7927.27 | 8218.18 | +1.80% | 320,887 |
| 2026-01-30 | 8304.55 | 8386.36 | 8072.73 | 8072.73 | -4.67% | 330,790 |
| 2026-01-29 | 8168.18 | 8636.36 | 8059.09 | 8468.18 | +5.37% | 514,496 |
| 2026-01-28 | 8050.00 | 8172.73 | 7872.73 | 8036.36 | +0.91% | 349,877 |
| 2026-01-27 | 8022.73 | 8036.36 | 7913.64 | 7963.64 | -1.35% | 245,790 |
| 2026-01-26 | 8254.55 | 8286.36 | 8059.09 | 8072.73 | +0.11% | 218,109 |
| 2026-01-23 | 8090.91 | 8340.91 | 8018.18 | 8063.64 | +1.95% | 423,712 |
| 2026-01-22 | 7900.00 | 8118.18 | 7790.91 | 7909.09 | +4.44% | 409,363 |
| 2026-01-21 | 7727.27 | 7795.45 | 7500.00 | 7572.73 | -3.53% | 357,206 |
| 2026-01-20 | 7840.91 | 7931.82 | 7768.18 | 7850.00 | -1.60% | 268,895 |
| 2026-01-19 | 7922.73 | 8063.64 | 7818.18 | 7977.27 | +0.86% | 201,080 |
| 2026-01-16 | 8090.91 | 8109.09 | 7777.27 | 7909.09 | -0.63% | 266,459 |
| 2026-01-15 | 7722.73 | 8081.82 | 7572.73 | 7959.09 | +8.29% | 554,862 |
| 2026-01-14 | 7354.55 | 7590.91 | 7295.45 | 7350.00 | +1.00% | 388,916 |
| 2026-01-13 | 7322.73 | 7504.55 | 7095.45 | 7277.27 | -0.62% | 302,026 |
| 2026-01-12 | 7163.64 | 7490.91 | 6981.82 | 7322.73 | +5.09% | 443,029 |
| 2026-01-09 | 6940.91 | 7113.64 | 6750.00 | 6968.18 | +0.20% | 393,639 |
| 2026-01-08 | 6713.64 | 7113.64 | 6713.64 | 6954.55 | +3.66% | 449,424 |
| 2026-01-07 | 6681.82 | 6854.55 | 6518.18 | 6709.09 | +2.50% | 612,400 |
| 2026-01-06 | 6627.27 | 6772.73 | 6490.91 | 6545.45 | +1.34% | 521,607 |
| 2026-01-05 | 6772.73 | 6772.73 | 6440.91 | 6459.09 | -2.07% | 344,104 |
| 2026-01-02 | 6600.00 | 6677.27 | 6495.45 | 6595.45 | -0.07% | 171,955 |
| 2025-12-31 | 6863.64 | 6863.64 | 6572.73 | 6600.00 | -3.84% | 306,886 |
| 2025-12-30 | 6668.18 | 7013.64 | 6590.91 | 6863.64 | +6.34% | 654,061 |
| 2025-12-29 | 6300.00 | 6472.73 | 6190.91 | 6454.55 | +2.45% | 287,091 |
| 2025-12-26 | 6290.91 | 6359.09 | 6263.64 | 6300.00 | +1.17% | 211,159 |
| 2025-12-24 | 6209.09 | 6313.64 | 6118.18 | 6227.27 | -0.29% | 226,420 |
| 2025-12-23 | 6263.64 | 6300.00 | 6186.36 | 6245.45 | +1.03% | 283,359 |
| 2025-12-22 | 6122.73 | 6181.82 | 5981.82 | 6181.82 | +3.34% | 420,054 |
| 2025-12-19 | 6163.64 | 6240.91 | 5981.82 | 5981.82 | -0.53% | 464,679 |
| 2025-12-18 | 6013.64 | 6159.09 | 5904.55 | 6013.64 | +1.77% | 456,321 |
| 2025-12-17 | 5904.55 | 6072.73 | 5904.55 | 5909.09 | -2.26% | 394,703 |
| 2025-12-16 | 6290.91 | 6331.82 | 6045.45 | 6045.45 | -2.13% | 824,316 |
| 2025-12-15 | 5990.91 | 6231.82 | 5990.91 | 6177.27 | +1.04% | 310,413 |
| 2025-12-12 | 6304.55 | 6304.55 | 6109.09 | 6113.64 | -1.10% | 338,122 |
| 2025-12-11 | 6222.73 | 6318.18 | 6122.73 | 6181.82 | +1.34% | 523,059 |
| 2025-12-10 | 6131.82 | 6227.27 | 6027.27 | 6100.00 | +0.30% | 436,164 |
| 2025-12-09 | 5977.27 | 6163.64 | 5977.27 | 6081.82 | +2.69% | 347,595 |
| 2025-12-08 | 6145.45 | 6150.00 | 5863.64 | 5922.73 | -0.84% | 493,875 |
| 2025-12-05 | 5981.82 | 6131.82 | 5950.00 | 5972.73 | +2.02% | 463,532 |
| 2025-12-04 | 5927.27 | 6045.45 | 5822.73 | 5854.55 | -1.90% | 537,826 |
| 2025-12-03 | 6022.73 | 6195.45 | 5900.00 | 5968.18 | -0.53% | 538,542 |
| 2025-12-02 | 6113.64 | 6272.73 | 6000.00 | 6000.00 | -4.56% | 737,129 |
| 2025-12-01 | 6636.36 | 6636.36 | 6227.27 | 6286.36 | -5.47% | 600,746 |
| 2025-11-28 | 6095.45 | 6650.00 | 6027.27 | 6650.00 | +10.00% | 526,722 |
| 2025-11-27 | 6054.55 | 6122.73 | 5977.27 | 6045.45 | +0.45% | 220,416 |
| 2025-11-26 | 5913.64 | 6159.09 | 5850.00 | 6018.18 | +4.58% | 454,854 |
| 2025-11-25 | 6113.64 | 6218.18 | 5740.91 | 5754.55 | -1.17% | 581,187 |
| 2025-11-24 | 5881.82 | 6000.00 | 5731.82 | 5822.73 | +5.43% | 3,465,568 |
| 2025-11-21 | 5490.91 | 5581.82 | 5404.55 | 5522.73 | -4.41% | 900,526 |
| 2025-11-20 | 5909.09 | 5927.27 | 5700.00 | 5777.27 | +2.25% | 602,907 |
| 2025-11-19 | 5659.09 | 5809.09 | 5472.73 | 5650.00 | -4.38% | 762,453 |
| 2025-11-18 | 5454.55 | 6081.82 | 5454.55 | 5909.09 | +6.21% | 979,039 |
| 2025-11-17 | 5422.73 | 5836.36 | 5422.73 | 5563.64 | +2.60% | 578,535 |
| 2025-11-14 | 5459.09 | 5631.82 | 5404.55 | 5422.73 | -5.84% | 461,799 |
| 2025-11-13 | 5300.00 | 5759.09 | 5181.82 | 5759.09 | +9.98% | 930,809 |
| 2025-11-12 | 5200.00 | 5327.27 | 5172.73 | 5236.36 | +2.40% | 461,732 |
| 2025-11-11 | 5113.64 | 5227.27 | 5090.91 | 5113.64 | -0.27% | 273,502 |
| 2025-11-10 | 5090.91 | 5154.55 | 5004.55 | 5127.27 | -0.79% | 329,266 |
| 2025-11-07 | 5231.82 | 5359.09 | 5145.45 | 5168.18 | -2.15% | 585,956 |
| 2025-11-06 | 5054.55 | 5281.82 | 5000.00 | 5281.82 | +9.93% | 1,055,618 |
| 2025-11-05 | 4904.55 | 4904.55 | 4681.82 | 4804.55 | -3.91% | 662,066 |
| 2025-11-04 | 4972.73 | 5009.09 | 4890.91 | 5000.00 | +0.55% | 359,572 |
| 2025-11-03 | 5018.18 | 5072.73 | 4872.73 | 4972.73 | +0.00% | 488,975 |
| 2025-10-31 | 4736.36 | 5031.82 | 4718.18 | 4972.73 | +4.99% | 466,759 |
| 2025-10-30 | 4713.64 | 4759.09 | 4645.45 | 4736.36 | +0.48% | 278,848 |
| 2025-10-29 | 4804.55 | 4945.45 | 4695.45 | 4713.64 | -2.17% | 537,434 |
| 2025-10-28 | 4700.00 | 4822.73 | 4700.00 | 4818.18 | +3.21% | 431,144 |
| 2025-10-27 | 4900.00 | 4913.64 | 4668.18 | 4668.18 | -1.53% | 391,238 |
| 2025-10-23 | 4700.00 | 4754.55 | 4654.55 | 4740.91 | -1.04% | 310,597 |
| 2025-10-22 | 4836.36 | 4863.64 | 4727.27 | 4790.91 | -0.94% | 181,619 |
| 2025-10-21 | 4931.82 | 4963.64 | 4804.55 | 4836.36 | -0.19% | 452,740 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+16.51%). Worst month: Jul (-11.82%). Based on 4 years of daily data (2023–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Aspeed Technology's (5274.TWO) latest close?
15970.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 5274.TWO's 52-week high and low?
21800.00 high and 4645.45 low over the trailing 52 weeks, as of 2026-10-30.
What is Aspeed Technology's strongest and weakest month historically?
Historically, 5274.TWO's strongest calendar month has been May (average +16.51%) and its weakest Jul (average -11.82%), based on 4 years of daily data (2023–2026).
How many years of seasonality does this cover?
4 years (2023–2026), computed from 822 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 5274.TWO?
Pullback inside an uptrend stack: Trades -8.7% vs the 50-day and +15.5% vs the 200-day average, 26.7% below the 52-week high and +245.4% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 5274.TWO above its 50-day and 200-day moving averages?
Aspeed Technology trades 8.7% below its 50-day and 15.5% above its 200-day moving average (7.0% below its 20-day). As of 2026-10-30.