Aspeed Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15,795.00 | 16,620.00 | 15,795.00 | 16,480.00 | 16,480.00 | 310,762 |
| 2026-10-15 | 16,280.00 | 16,500.00 | 15,750.00 | 15,945.00 | 15,945.00 | 592,168 |
| 2026-10-14 | 18,110.00 | 18,465.00 | 17,435.00 | 17,500.00 | 17,500.00 | 329,496 |
| 2026-10-13 | 17,600.00 | 17,600.00 | 16,930.00 | 17,350.00 | 17,350.00 | 197,725 |
| 2026-10-12 | 17,445.00 | 18,080.00 | 16,935.00 | 17,695.00 | 17,695.00 | 212,323 |
| 2026-10-08 | 16,355.00 | 17,840.00 | 15,975.00 | 17,485.00 | 17,485.00 | 1,079,583 |
| 2026-10-07 | 18,700.00 | 19,000.00 | 17,655.00 | 17,750.00 | 17,750.00 | 370,066 |
| 2026-10-06 | 19,520.00 | 19,895.00 | 18,855.00 | 18,985.00 | 18,985.00 | 167,669 |
| 2026-10-05 | 19,100.00 | 19,770.00 | 19,100.00 | 19,520.00 | 19,520.00 | 100,254 |
| 2026-10-02 | 18,740.00 | 18,905.00 | 18,355.00 | 18,840.00 | 18,840.00 | 123,341 |
| 2026-10-01 | 18,755.00 | 19,330.00 | 18,740.00 | 19,040.00 | 19,040.00 | 114,371 |
| 2026-09-30 | 19,525.00 | 19,675.00 | 18,680.00 | 18,750.00 | 18,750.00 | 206,334 |
| 2026-09-29 | 20,430.00 | 20,430.00 | 19,040.00 | 19,395.00 | 19,395.00 | 229,955 |
| 2026-09-24 | 20,485.00 | 20,505.00 | 19,705.00 | 19,835.00 | 19,835.00 | 172,321 |
| 2026-09-23 | 20,385.00 | 20,620.00 | 19,780.00 | 20,280.00 | 20,280.00 | 234,428 |
| 2026-09-22 | 21,800.00 | 21,800.00 | 20,625.00 | 20,905.00 | 20,905.00 | 328,976 |
| 2026-09-21 | 19,400.00 | 19,820.00 | 19,200.00 | 19,820.00 | 19,820.00 | 132,153 |
| 2026-09-18 | 18,890.00 | 19,500.00 | 18,870.00 | 19,290.00 | 19,290.00 | 226,587 |
| 2026-09-17 | 18,250.00 | 18,800.00 | 18,225.00 | 18,275.00 | 18,275.00 | 167,301 |
| 2026-09-16 | 17,965.00 | 18,420.00 | 17,485.00 | 18,250.00 | 18,250.00 | 163,196 |
| 2026-09-15 | 17,980.00 | 18,160.00 | 17,405.00 | 17,520.00 | 17,520.00 | 113,072 |
| 2026-09-14 | 17,765.00 | 18,035.00 | 17,170.00 | 17,980.00 | 17,980.00 | 208,796 |
| 2026-09-11 | 17,805.00 | 18,245.00 | 17,730.00 | 17,885.00 | 17,885.00 | 206,906 |
| 2026-09-10 | 18,280.00 | 18,865.00 | 17,900.00 | 18,700.00 | 18,700.00 | 226,488 |
| 2026-09-09 | 19,565.00 | 19,575.00 | 18,100.00 | 18,605.00 | 18,605.00 | 400,493 |
| 2026-09-08 | 19,260.00 | 19,795.00 | 18,840.00 | 19,220.00 | 19,220.00 | 424,349 |
| 2026-09-07 | 19,215.00 | 19,215.00 | 18,700.00 | 19,215.00 | 19,215.00 | 461,700 |
| 2026-09-04 | 18,490.00 | 18,490.00 | 17,410.00 | 17,470.00 | 17,470.00 | 219,141 |
| 2026-09-03 | 17,735.00 | 18,790.00 | 17,360.00 | 17,850.00 | 17,850.00 | 523,863 |
| 2026-09-02 | 17,120.00 | 18,395.00 | 17,120.00 | 17,725.00 | 17,725.00 | 672,975 |
| 2026-09-01 | 16,210.00 | 17,670.00 | 16,000.00 | 17,120.00 | 17,120.00 | 434,306 |
| 2026-08-31 | 15,630.00 | 16,140.00 | 15,010.00 | 16,065.00 | 16,065.00 | 358,233 |
| 2026-08-28 | 15,525.00 | 15,745.00 | 14,815.00 | 15,630.00 | 15,630.00 | 316,113 |
| 2026-08-27 | 15,690.00 | 16,125.00 | 15,105.00 | 15,305.00 | 15,305.00 | 295,166 |
| 2026-08-26 | 15,820.00 | 16,050.00 | 14,950.00 | 15,690.00 | 15,690.00 | 210,154 |
| 2026-08-25 | 15,115.00 | 15,400.00 | 14,805.00 | 15,400.00 | 15,400.00 | 184,079 |
| 2026-08-24 | 15,350.00 | 15,500.00 | 14,600.00 | 15,115.00 | 15,115.00 | 182,296 |
| 2026-08-21 | 15,585.00 | 16,120.00 | 15,205.00 | 15,350.00 | 15,350.00 | 153,498 |
| 2026-08-20 | 15,710.00 | 16,280.00 | 15,200.00 | 15,750.00 | 15,750.00 | 234,320 |
| 2026-08-19 | 16,250.00 | 16,700.00 | 15,585.00 | 15,830.00 | 15,830.00 | 425,675 |
| 2026-08-18 | 16,950.00 | 17,450.00 | 16,715.00 | 17,055.00 | 17,055.00 | 165,254 |
| 2026-08-17 | 17,380.00 | 17,600.00 | 16,980.00 | 17,020.00 | 17,020.00 | 127,217 |
| 2026-08-14 | 17,990.00 | 18,600.00 | 17,690.00 | 17,690.00 | 17,690.00 | 246,310 |
| 2026-08-13 | 17,920.00 | 18,085.00 | 17,010.00 | 17,490.00 | 17,490.00 | 310,353 |
| 2026-08-12 | 16,450.00 | 17,395.00 | 16,450.00 | 17,370.00 | 17,370.00 | 252,162 |
| 2026-08-11 | 16,800.00 | 16,800.00 | 15,930.00 | 16,440.00 | 16,440.00 | 158,205 |
| 2026-08-10 | 16,750.00 | 17,395.00 | 16,535.00 | 16,540.00 | 16,540.00 | 182,225 |
| 2026-08-07 | 16,800.00 | 17,000.00 | 16,170.00 | 16,345.00 | 16,345.00 | 155,359 |
| 2026-08-06 | 16,625.00 | 17,000.00 | 16,000.00 | 16,750.00 | 16,750.00 | 318,277 |
| 2026-08-05 | 15,840.00 | 16,400.00 | 15,775.00 | 16,020.00 | 16,020.00 | 224,659 |
| 2026-08-04 | 16,215.00 | 16,405.00 | 15,255.00 | 15,500.00 | 15,500.00 | 269,337 |
| 2026-08-03 | 15,640.00 | 15,975.00 | 15,265.00 | 15,975.00 | 15,975.00 | 240,433 |
| 2026-07-31 | 14,525.00 | 14,525.00 | 14,405.00 | 14,525.00 | 14,525.00 | 109,079 |
| 2026-07-30 | 12,355.00 | 13,925.00 | 12,355.00 | 13,205.00 | 13,205.00 | 329,056 |
| 2026-07-29 | 12,955.00 | 13,245.00 | 12,210.00 | 12,910.00 | 12,910.00 | 338,340 |
| 2026-07-28 | 14,000.00 | 14,290.00 | 13,230.00 | 13,230.00 | 13,230.00 | 280,835 |
| 2026-07-27 | 14,850.00 | 14,935.00 | 14,245.00 | 14,695.00 | 14,695.00 | 134,522 |
| 2026-07-24 | 15,120.00 | 15,300.00 | 14,500.00 | 14,730.00 | 14,730.00 | 311,256 |
| 2026-07-23 | 15,575.00 | 16,210.00 | 15,315.00 | 15,540.00 | 15,540.00 | 325,098 |
| 2026-07-22 | 15,300.00 | 15,510.00 | 15,085.00 | 15,510.00 | 15,510.00 | 319,224 |
Page 1 of 21 · 1,217 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 80.0000 TWD |
| 2025-06-13 | 52.0000 TWD |
| 2024-06-26 | 20.0000 TWD |
| 2023-06-15 | 45.0000 TWD |
| 2022-06-28 | 38.5000 TWD |
| 2021-06-18 | 26.0000 TWD |
| 2020-06-04 | 22.0000 TWD |
| 2019-06-17 | 18.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.