Aspeed Technology (5274.TWO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 16800.00 | 17000.00 | 16170.00 | 16345.00 | -2.42% | 171,458 |
| 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 | -5.51% | 299,138 |
| 2026-06-30 | 15970.00 | 16705.00 | 15675.00 | 16495.00 | +8.45% | 294,306 |
| 2026-06-29 | 14765.00 | 15665.00 | 14765.00 | 15210.00 | -2.59% | 411,796 |
| 2026-06-26 | 16620.00 | 17070.00 | 15615.00 | 15615.00 | -10.39% | 412,867 |
| 2026-06-25 | 18355.00 | 18740.00 | 17330.00 | 17425.00 | -4.91% | 281,126 |
| 2026-06-24 | 18505.00 | 18505.00 | 17620.00 | 18325.00 | -0.97% | 176,622 |
| 2026-06-23 | 19650.00 | 19650.00 | 18505.00 | 18505.00 | -3.99% | 187,149 |
| 2026-06-22 | 19850.00 | 19880.00 | 19120.00 | 19275.00 | +1.66% | 207,419 |
| 2026-06-18 | 18600.00 | 19070.00 | 18495.00 | 18960.00 | +2.57% | 149,137 |
| 2026-06-17 | 18295.00 | 18485.00 | 18050.00 | 18485.00 | +1.82% | 111,250 |
| 2026-06-16 | 18005.00 | 18650.00 | 17805.00 | 18155.00 | +1.94% | 188,139 |
| 2026-06-15 | 19200.00 | 19200.00 | 17805.00 | 17810.00 | -3.44% | 196,153 |
| 2026-06-12 | 18240.00 | 18600.00 | 18050.00 | 18445.00 | +4.80% | 259,235 |
| 2026-06-11 | 17240.00 | 17695.00 | 16440.00 | 17600.00 | +4.51% | 295,461 |
| 2026-06-10 | 17460.00 | 18195.00 | 16810.00 | 16840.00 | -5.68% | 184,349 |
| 2026-06-09 | 17600.00 | 17955.00 | 17055.00 | 17855.00 | +1.88% | 242,632 |
| 2026-06-08 | 15970.00 | 17785.00 | 15805.00 | 17525.00 | +0.11% | 372,564 |
| 2026-06-05 | 18265.00 | 18600.00 | 17505.00 | 17505.00 | -4.16% | 264,475 |
| 2026-06-04 | 17890.00 | 18600.00 | 17775.00 | 18265.00 | +1.59% | 141,158 |
| 2026-06-03 | 18550.00 | 18755.00 | 17655.00 | 17980.00 | -0.64% | 263,211 |
| 2026-06-02 | 18475.00 | 18790.00 | 18070.00 | 18095.00 | -2.19% | 263,777 |
| 2026-06-01 | 19325.00 | 19325.00 | 18225.00 | 18500.00 | -2.37% | 347,387 |
| 2026-05-29 | 19000.00 | 19510.00 | 18615.00 | 18950.00 | +6.25% | 608,241 |
| 2026-05-28 | 17825.00 | 19000.00 | 17500.00 | 17835.00 | -2.17% | 224,408 |
| 2026-05-27 | 18065.00 | 18450.00 | 17510.00 | 18230.00 | +5.74% | 258,706 |
| 2026-05-26 | 17905.00 | 18060.00 | 17190.00 | 17240.00 | -2.74% | 174,273 |
| 2026-05-25 | 17990.00 | 18380.00 | 17665.00 | 17725.00 | -0.31% | 211,428 |
| 2026-05-22 | 17235.00 | 17780.00 | 16285.00 | 17780.00 | +8.15% | 325,744 |
| 2026-05-21 | 16370.00 | 16825.00 | 16140.00 | 16440.00 | +5.66% | 300,565 |
| 2026-05-20 | 16085.00 | 16100.00 | 15485.00 | 15560.00 | -2.29% | 258,420 |
| 2026-05-19 | 16020.00 | 16420.00 | 15140.00 | 15925.00 | -1.39% | 412,563 |
| 2026-05-18 | 17385.00 | 17385.00 | 15530.00 | 16150.00 | -6.08% | 479,255 |
| 2026-05-15 | 18200.00 | 18450.00 | 17195.00 | 17195.00 | -3.45% | 220,492 |
| 2026-05-14 | 18420.00 | 18535.00 | 17530.00 | 17810.00 | -0.06% | 280,497 |
| 2026-05-13 | 17815.00 | 18100.00 | 17390.00 | 17820.00 | -1.03% | 298,690 |
| 2026-05-12 | 17955.00 | 18385.00 | 17780.00 | 18005.00 | +1.01% | 276,997 |
| 2026-05-11 | 17000.00 | 17980.00 | 17000.00 | 17825.00 | +5.13% | 289,428 |
| 2026-05-08 | 17540.00 | 18150.00 | 16955.00 | 16955.00 | -5.23% | 384,487 |
| 2026-05-07 | 18550.00 | 18750.00 | 17800.00 | 17890.00 | -4.33% | 488,620 |
| 2026-05-06 | 18550.00 | 19195.00 | 17790.00 | 18700.00 | +5.12% | 392,371 |
| 2026-05-05 | 17450.00 | 17905.00 | 16950.00 | 17790.00 | +1.40% | 297,246 |
| 2026-05-04 | 17375.00 | 17545.00 | 16835.00 | 17545.00 | +6.49% | 248,577 |
| 2026-04-30 | 16715.00 | 17140.00 | 16475.00 | 16475.00 | -0.48% | 285,875 |
| 2026-04-29 | 15640.00 | 16870.00 | 15640.00 | 16555.00 | +2.86% | 300,291 |
| 2026-04-28 | 15800.00 | 16465.00 | 15630.00 | 16095.00 | +0.59% | 291,096 |
| 2026-04-27 | 17075.00 | 17295.00 | 15735.00 | 16000.00 | -2.26% | 422,271 |
| 2026-04-24 | 15725.00 | 16965.00 | 15725.00 | 16370.00 | +4.47% | 492,192 |
| 2026-04-23 | 16150.00 | 16990.00 | 15170.00 | 15670.00 | -2.58% | 380,259 |
| 2026-04-22 | 16000.00 | 16495.00 | 15690.00 | 16085.00 | +5.51% | 318,325 |
| 2026-04-21 | 14885.00 | 15680.00 | 14885.00 | 15245.00 | +5.68% | 339,371 |
| 2026-04-20 | 13880.00 | 14875.00 | 13880.00 | 14425.00 | +4.49% | 263,195 |
| 2026-04-17 | 14195.00 | 14610.00 | 13805.00 | 13805.00 | -4.66% | 303,215 |
| 2026-04-16 | 13640.00 | 14890.00 | 13630.00 | 14480.00 | +4.36% | 289,184 |
| 2026-04-15 | 13575.00 | 14025.00 | 13130.00 | 13875.00 | +6.69% | 236,201 |
| 2026-04-14 | 12200.00 | 13270.00 | 12200.00 | 13005.00 | +6.77% | 261,204 |
| 2026-04-13 | 12455.00 | 12545.00 | 12115.00 | 12180.00 | -3.18% | 195,105 |
| 2026-04-10 | 12565.00 | 12980.00 | 12320.00 | 12580.00 | +0.12% | 398,281 |
| 2026-04-09 | 12645.00 | 13255.00 | 12310.00 | 12565.00 | -0.40% | 323,421 |
| 2026-04-08 | 12200.00 | 12615.00 | 12150.00 | 12615.00 | +9.98% | 169,399 |
| 2026-04-07 | 11825.00 | 12150.00 | 11470.00 | 11470.00 | -1.88% | 209,186 |
| 2026-04-02 | 11770.00 | 11930.00 | 11500.00 | 11690.00 | +3.31% | 335,254 |
| 2026-04-01 | 11350.00 | 11760.00 | 11105.00 | 11315.00 | +5.75% | 252,119 |
| 2026-03-31 | 11220.00 | 11220.00 | 10660.00 | 10700.00 | -4.63% | 386,010 |
| 2026-03-30 | 11490.00 | 11760.00 | 10910.00 | 11220.00 | -2.90% | 376,263 |
| 2026-03-27 | 10975.00 | 11670.00 | 10975.00 | 11555.00 | +0.04% | 249,183 |
| 2026-03-26 | 11500.00 | 11920.00 | 11500.00 | 11550.00 | +0.43% | 271,051 |
| 2026-03-25 | 11640.00 | 11950.00 | 11410.00 | 11500.00 | +5.41% | 298,151 |
| 2026-03-24 | 11465.00 | 11800.00 | 10910.00 | 10910.00 | -4.84% | 436,249 |
| 2026-03-23 | 11625.00 | 11785.00 | 11345.00 | 11465.00 | -2.43% | 161,371 |
| 2026-03-20 | 11805.00 | 12345.00 | 11750.00 | 11750.00 | -2.49% | 279,462 |
| 2026-03-19 | 11615.00 | 12340.00 | 11615.00 | 12050.00 | -2.39% | 252,344 |
| 2026-03-18 | 12450.00 | 12450.00 | 11820.00 | 12345.00 | +9.05% | 298,480 |
| 2026-03-17 | 10800.00 | 11320.00 | 10755.00 | 11320.00 | +9.96% | 367,186 |
| 2026-03-16 | 10850.00 | 10860.00 | 10270.00 | 10295.00 | -1.91% | 140,224 |
| 2026-03-13 | 10200.00 | 10895.00 | 10010.00 | 10495.00 | +0.00% | 274,116 |
| 2026-03-12 | 10055.00 | 10585.00 | 10020.00 | 10495.00 | +4.38% | 277,353 |
| 2026-03-11 | 9585.00 | 10250.00 | 9510.00 | 10055.00 | +6.63% | 411,301 |
| 2026-03-10 | 9570.00 | 9670.00 | 9280.00 | 9430.00 | +1.95% | 313,149 |
| 2026-03-09 | 9015.00 | 9380.00 | 8835.00 | 9250.00 | -4.69% | 387,374 |
| 2026-03-06 | 9625.00 | 9860.00 | 9410.00 | 9705.00 | +1.94% | 274,269 |
| 2026-03-05 | 9500.00 | 9520.00 | 9315.00 | 9520.00 | +9.99% | 314,265 |
| 2026-03-04 | 9255.00 | 9370.00 | 8655.00 | 8655.00 | -6.48% | 447,939 |
| 2026-03-03 | 9620.00 | 9715.00 | 9255.00 | 9255.00 | -2.58% | 187,421 |
| 2026-03-02 | 9730.00 | 9780.00 | 9460.00 | 9500.00 | -2.36% | 263,364 |
| 2026-02-26 | 9850.00 | 10275.00 | 9635.00 | 9730.00 | +0.15% | 628,322 |
| 2026-02-25 | 9555.00 | 9755.00 | 9400.00 | 9715.00 | -0.41% | 371,220 |
| 2026-02-24 | 9745.00 | 9780.00 | 9500.00 | 9755.00 | +0.00% | 238,117 |
| 2026-02-23 | 9780.00 | 9810.00 | 9485.00 | 9755.00 | +0.31% | 318,239 |
| 2026-02-11 | 9560.00 | 9760.00 | 9295.00 | 9725.00 | +4.29% | 221,373 |
| 2026-02-10 | 9580.00 | 9665.00 | 9125.00 | 9325.00 | -1.84% | 271,105 |
| 2026-02-09 | 9345.00 | 9580.00 | 9240.00 | 9500.00 | +6.74% | 240,572 |
| 2026-02-06 | 9210.00 | 9340.00 | 8850.00 | 8900.00 | -2.52% | 313,291 |
| 2026-02-05 | 9585.00 | 9595.00 | 9130.00 | 9130.00 | -5.29% | 319,322 |
| 2026-02-04 | 9760.00 | 9855.00 | 9595.00 | 9640.00 | -1.53% | 155,067 |
| 2026-02-03 | 9250.00 | 9790.00 | 9145.00 | 9790.00 | +8.30% | 417,807 |
| 2026-02-02 | 8965.00 | 9095.00 | 8720.00 | 9040.00 | +1.80% | 265,196 |
| 2026-01-30 | 9135.00 | 9225.00 | 8880.00 | 8880.00 | -4.67% | 273,380 |
| 2026-01-29 | 8985.00 | 9500.00 | 8865.00 | 9315.00 | +5.37% | 425,204 |
| 2026-01-28 | 8855.00 | 8990.00 | 8660.00 | 8840.00 | +0.91% | 289,155 |
| 2026-01-27 | 8825.00 | 8840.00 | 8705.00 | 8760.00 | -1.35% | 203,132 |
| 2026-01-26 | 9080.00 | 9115.00 | 8865.00 | 8880.00 | +0.11% | 180,256 |
| 2026-01-23 | 8900.00 | 9175.00 | 8820.00 | 8870.00 | +1.95% | 350,176 |
| 2026-01-22 | 8690.00 | 8930.00 | 8570.00 | 8700.00 | +4.44% | 338,317 |
| 2026-01-21 | 8500.00 | 8575.00 | 8250.00 | 8330.00 | -3.53% | 295,212 |
| 2026-01-20 | 8625.00 | 8725.00 | 8545.00 | 8635.00 | -1.60% | 222,228 |
| 2026-01-19 | 8715.00 | 8870.00 | 8600.00 | 8775.00 | +0.86% | 166,182 |
| 2026-01-16 | 8900.00 | 8920.00 | 8555.00 | 8700.00 | -0.63% | 220,214 |
| 2026-01-15 | 8495.00 | 8890.00 | 8330.00 | 8755.00 | +8.29% | 458,564 |
| 2026-01-14 | 8090.00 | 8350.00 | 8025.00 | 8085.00 | +1.00% | 321,419 |
| 2026-01-13 | 8055.00 | 8255.00 | 7805.00 | 8005.00 | -0.62% | 249,609 |
| 2026-01-12 | 7880.00 | 8240.00 | 7680.00 | 8055.00 | +5.09% | 366,140 |
| 2026-01-09 | 7635.00 | 7825.00 | 7425.00 | 7665.00 | +0.20% | 325,322 |
| 2026-01-08 | 7385.00 | 7825.00 | 7385.00 | 7650.00 | +3.66% | 371,425 |
| 2026-01-07 | 7350.00 | 7540.00 | 7170.00 | 7380.00 | +2.50% | 506,116 |
| 2026-01-06 | 7290.00 | 7450.00 | 7140.00 | 7200.00 | +1.34% | 431,080 |
| 2026-01-05 | 7450.00 | 7450.00 | 7085.00 | 7105.00 | -2.07% | 284,384 |
| 2026-01-02 | 7260.00 | 7345.00 | 7145.00 | 7255.00 | -0.07% | 142,112 |
| 2025-12-31 | 7550.00 | 7550.00 | 7230.00 | 7260.00 | -3.84% | 253,625 |
| 2025-12-30 | 7335.00 | 7715.00 | 7250.00 | 7550.00 | +6.34% | 540,547 |
| 2025-12-29 | 6930.00 | 7120.00 | 6810.00 | 7100.00 | +2.45% | 237,266 |
| 2025-12-26 | 6920.00 | 6995.00 | 6890.00 | 6930.00 | +1.17% | 174,512 |
| 2025-12-24 | 6830.00 | 6945.00 | 6730.00 | 6850.00 | -0.29% | 187,124 |
| 2025-12-23 | 6890.00 | 6930.00 | 6805.00 | 6870.00 | +1.03% | 234,181 |
| 2025-12-22 | 6735.00 | 6800.00 | 6580.00 | 6800.00 | +3.34% | 347,152 |
| 2025-12-19 | 6780.00 | 6865.00 | 6580.00 | 6580.00 | -0.53% | 384,032 |
| 2025-12-18 | 6615.00 | 6775.00 | 6495.00 | 6615.00 | +1.77% | 377,125 |
| 2025-12-17 | 6495.00 | 6680.00 | 6495.00 | 6500.00 | -2.26% | 326,201 |
| 2025-12-16 | 6920.00 | 6965.00 | 6650.00 | 6650.00 | -2.13% | 681,253 |
| 2025-12-15 | 6590.00 | 6855.00 | 6590.00 | 6795.00 | +1.04% | 256,540 |
| 2025-12-12 | 6935.00 | 6935.00 | 6720.00 | 6725.00 | -1.10% | 279,440 |
| 2025-12-11 | 6845.00 | 6950.00 | 6735.00 | 6800.00 | +1.34% | 432,280 |
| 2025-12-10 | 6745.00 | 6850.00 | 6630.00 | 6710.00 | +0.30% | 360,467 |
| 2025-12-09 | 6575.00 | 6780.00 | 6575.00 | 6690.00 | +2.69% | 287,269 |
| 2025-12-08 | 6760.00 | 6765.00 | 6450.00 | 6515.00 | -0.84% | 408,161 |
| 2025-12-05 | 6580.00 | 6745.00 | 6545.00 | 6570.00 | +2.02% | 383,085 |
| 2025-12-04 | 6520.00 | 6650.00 | 6405.00 | 6440.00 | -1.90% | 444,485 |
| 2025-12-03 | 6625.00 | 6815.00 | 6490.00 | 6565.00 | -0.53% | 445,077 |
| 2025-12-02 | 6725.00 | 6900.00 | 6600.00 | 6600.00 | -4.56% | 609,198 |
| 2025-12-01 | 7300.00 | 7300.00 | 6850.00 | 6915.00 | -5.47% | 496,485 |
| 2025-11-28 | 6705.00 | 7315.00 | 6630.00 | 7315.00 | +10.00% | 435,308 |
| 2025-11-27 | 6660.00 | 6735.00 | 6575.00 | 6650.00 | +0.45% | 182,162 |
| 2025-11-26 | 6505.00 | 6775.00 | 6435.00 | 6620.00 | +4.58% | 375,913 |
| 2025-11-25 | 6725.00 | 6840.00 | 6315.00 | 6330.00 | -1.17% | 480,320 |
| 2025-11-24 | 6470.00 | 6600.00 | 6305.00 | 6405.00 | +5.43% | 2,864,106 |
| 2025-11-21 | 6040.00 | 6140.00 | 5945.00 | 6075.00 | -4.41% | 744,237 |
| 2025-11-20 | 6500.00 | 6520.00 | 6270.00 | 6355.00 | +2.25% | 498,270 |
| 2025-11-19 | 6225.00 | 6390.00 | 6020.00 | 6215.00 | -4.38% | 630,127 |
| 2025-11-18 | 6000.00 | 6690.00 | 6000.00 | 6500.00 | +6.21% | 809,123 |
| 2025-11-17 | 5965.00 | 6420.00 | 5965.00 | 6120.00 | +2.60% | 478,129 |
| 2025-11-14 | 6005.00 | 6195.00 | 5945.00 | 5965.00 | -5.84% | 381,652 |
| 2025-11-13 | 5830.00 | 6335.00 | 5700.00 | 6335.00 | +9.98% | 769,264 |
| 2025-11-12 | 5720.00 | 5860.00 | 5690.00 | 5760.00 | +2.40% | 381,597 |
| 2025-11-11 | 5625.00 | 5750.00 | 5600.00 | 5625.00 | -0.27% | 226,035 |
| 2025-11-10 | 5600.00 | 5670.00 | 5505.00 | 5640.00 | -0.79% | 272,121 |
| 2025-11-07 | 5755.00 | 5895.00 | 5660.00 | 5685.00 | -2.15% | 484,261 |
| 2025-11-06 | 5560.00 | 5810.00 | 5500.00 | 5810.00 | +9.93% | 872,412 |
| 2025-11-05 | 5395.00 | 5395.00 | 5150.00 | 5285.00 | -3.91% | 547,162 |
| 2025-11-04 | 5470.00 | 5510.00 | 5380.00 | 5500.00 | +0.55% | 297,168 |
| 2025-11-03 | 5520.00 | 5580.00 | 5360.00 | 5470.00 | +0.00% | 404,112 |
| 2025-10-31 | 5210.00 | 5535.00 | 5190.00 | 5470.00 | +4.99% | 385,751 |
| 2025-10-30 | 5185.00 | 5235.00 | 5110.00 | 5210.00 | +0.48% | 230,453 |
| 2025-10-29 | 5285.00 | 5440.00 | 5165.00 | 5185.00 | -2.17% | 444,160 |
| 2025-10-28 | 5170.00 | 5305.00 | 5170.00 | 5300.00 | +3.21% | 356,318 |
| 2025-10-27 | 5390.00 | 5405.00 | 5135.00 | 5135.00 | -1.53% | 323,338 |
| 2025-10-23 | 5170.00 | 5230.00 | 5120.00 | 5215.00 | -1.04% | 256,692 |
| 2025-10-22 | 5320.00 | 5350.00 | 5200.00 | 5270.00 | -0.94% | 150,099 |
| 2025-10-21 | 5425.00 | 5460.00 | 5285.00 | 5320.00 | -0.19% | 374,166 |
| 2025-10-20 | 5645.00 | 5675.00 | 5320.00 | 5330.00 | -5.24% | 418,422 |
| 2025-10-17 | 5600.00 | 5650.00 | 5455.00 | 5625.00 | +0.45% | 344,043 |
| 2025-10-16 | 5565.00 | 5715.00 | 5505.00 | 5600.00 | +1.82% | 245,127 |
| 2025-10-15 | 5425.00 | 5510.00 | 5375.00 | 5500.00 | +4.07% | 195,186 |
| 2025-10-14 | 5540.00 | 5600.00 | 5250.00 | 5285.00 | -4.17% | 376,601 |
| 2025-10-13 | 5600.00 | 5665.00 | 5500.00 | 5515.00 | -3.08% | 485,805 |
| 2025-10-09 | 5645.00 | 5710.00 | 5595.00 | 5690.00 | +0.89% | 257,330 |
| 2025-10-08 | 5560.00 | 5650.00 | 5445.00 | 5640.00 | +2.55% | 283,361 |
| 2025-10-07 | 5600.00 | 5680.00 | 5480.00 | 5500.00 | +0.73% | 332,090 |
| 2025-10-03 | 5500.00 | 5515.00 | 5410.00 | 5460.00 | -1.62% | 204,204 |
| 2025-10-02 | 5395.00 | 5580.00 | 5320.00 | 5550.00 | +6.73% | 662,930 |
| 2025-10-01 | 5160.00 | 5465.00 | 5125.00 | 5200.00 | +2.97% | 654,073 |
| 2025-09-30 | 4890.00 | 5115.00 | 4890.00 | 5050.00 | +2.96% | 438,238 |
| 2025-09-29 | 4905.00 | 4905.00 | 4905.00 | 4905.00 | +0.00% | 0 |
| 2025-09-26 | 4975.00 | 5000.00 | 4850.00 | 4905.00 | -2.39% | 226,278 |
| 2025-09-25 | 5090.00 | 5110.00 | 5015.00 | 5025.00 | -2.90% | 243,373 |
| 2025-09-24 | 5125.00 | 5210.00 | 5010.00 | 5175.00 | +1.17% | 229,173 |
| 2025-09-23 | 5250.00 | 5300.00 | 5105.00 | 5115.00 | -2.57% | 368,727 |
| 2025-09-22 | 5355.00 | 5405.00 | 5205.00 | 5250.00 | -1.78% | 457,136 |
| 2025-09-19 | 5210.00 | 5355.00 | 5150.00 | 5345.00 | +3.69% | 623,458 |
| 2025-09-18 | 5015.00 | 5175.00 | 4990.00 | 5155.00 | +3.10% | 424,163 |
| 2025-09-17 | 4985.00 | 5035.00 | 4935.00 | 5000.00 | -0.89% | 254,080 |
| 2025-09-16 | 4940.00 | 5070.00 | 4885.00 | 5045.00 | +4.02% | 266,119 |
| 2025-09-15 | 4905.00 | 4935.00 | 4830.00 | 4850.00 | -1.92% | 198,158 |
| 2025-09-12 | 5035.00 | 5155.00 | 4910.00 | 4945.00 | -0.70% | 503,531 |
| 2025-09-11 | 4880.00 | 5035.00 | 4835.00 | 4980.00 | +2.26% | 437,223 |
| 2025-09-10 | 4830.00 | 4970.00 | 4760.00 | 4870.00 | +0.83% | 508,306 |
| 2025-09-09 | 4945.00 | 4945.00 | 4830.00 | 4830.00 | -0.62% | 241,192 |
| 2025-09-08 | 4975.00 | 5000.00 | 4840.00 | 4860.00 | -1.42% | 192,112 |
| 2025-09-05 | 5050.00 | 5080.00 | 4910.00 | 4930.00 | -0.10% | 210,245 |
| 2025-09-04 | 5010.00 | 5085.00 | 4900.00 | 4935.00 | -0.60% | 196,049 |
| 2025-09-03 | 4935.00 | 5005.00 | 4910.00 | 4965.00 | +2.69% | 262,140 |
| 2025-09-02 | 5025.00 | 5035.00 | 4835.00 | 4835.00 | -3.59% | 327,259 |
| 2025-09-01 | 5050.00 | 5090.00 | 4925.00 | 5015.00 | +0.40% | 343,258 |
| 2025-08-29 | 5090.00 | 5125.00 | 4995.00 | 4995.00 | +0.30% | 309,209 |
| 2025-08-28 | 5040.00 | 5090.00 | 4960.00 | 4980.00 | -1.48% | 296,130 |
| 2025-08-27 | 5100.00 | 5180.00 | 5030.00 | 5055.00 | -0.88% | 208,030 |
| 2025-08-26 | 4960.00 | 5125.00 | 4905.00 | 5100.00 | +2.10% | 417,299 |
| 2025-08-25 | 5180.00 | 5245.00 | 4980.00 | 4995.00 | -0.60% | 472,296 |
| 2025-08-22 | 5005.00 | 5110.00 | 4985.00 | 5025.00 | -1.57% | 370,083 |
| 2025-08-21 | 4740.00 | 5130.00 | 4740.00 | 5105.00 | +8.27% | 619,225 |
| 2025-08-20 | 4920.00 | 4920.00 | 4715.00 | 4715.00 | -5.13% | 615,733 |
| 2025-08-19 | 5035.00 | 5100.00 | 4955.00 | 4970.00 | -1.29% | 517,452 |
| 2025-08-18 | 5135.00 | 5135.00 | 4990.00 | 5035.00 | -3.73% | 458,310 |
| 2025-08-15 | 5245.00 | 5255.00 | 5070.00 | 5230.00 | -0.29% | 290,242 |
| 2025-08-14 | 5035.00 | 5300.00 | 5035.00 | 5245.00 | +4.90% | 852,246 |
| 2025-08-13 | 4950.00 | 5075.00 | 4950.00 | 5000.00 | +3.52% | 896,563 |
| 2025-08-12 | 4770.00 | 4850.00 | 4750.00 | 4830.00 | +2.11% | 504,440 |
| 2025-08-11 | 4785.00 | 4810.00 | 4630.00 | 4730.00 | -0.73% | 493,513 |
| 2025-08-08 | 4735.00 | 4785.00 | 4670.00 | 4765.00 | -0.42% | 487,356 |
| 2025-08-07 | 4600.00 | 4825.00 | 4600.00 | 4785.00 | +5.75% | 908,157 |
| 2025-08-06 | 4750.00 | 4795.00 | 4520.00 | 4525.00 | -5.73% | 938,477 |
| 2025-08-05 | 4700.00 | 4820.00 | 4625.00 | 4800.00 | +3.90% | 747,384 |
| 2025-08-04 | 4665.00 | 4665.00 | 4530.00 | 4620.00 | +1.32% | 507,179 |
| 2025-08-01 | 4560.00 | 4560.00 | 4560.00 | 4560.00 | +0.00% | 880,994 |
| 2025-07-31 | 4430.00 | 4625.00 | 4430.00 | 4560.00 | +3.87% | 523,343 |
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 2026-08-07
Quick answers
What is Aspeed Technology's (5274.TWO) latest close?
16345.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 5274.TWO's 52-week high and low?
19880.00 high and 4600.00 low over the trailing 52 weeks, as of 2026-08-07.
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 766 daily bars in the Closelook data lake.