Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 5274.TWO stock page

Aspeed Technology historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-303,960.004,145.003,960.004,100.003,667.71269,500
2024-07-294,100.004,120.003,895.004,060.003,631.93418,000
2024-07-263,800.003,995.003,800.003,965.003,546.95669,900
2024-07-234,070.004,195.004,070.004,130.003,694.55376,200
2024-07-224,265.004,365.004,045.004,045.003,618.51402,600
2024-07-193,955.004,350.003,955.004,265.003,815.32746,900
2024-07-184,375.004,375.004,140.004,170.003,730.33859,100
2024-07-174,640.004,690.004,560.004,575.004,092.63242,000
2024-07-164,495.004,640.004,470.004,640.004,150.78335,500
2024-07-154,580.004,590.004,375.004,415.003,949.50377,300
2024-07-124,775.004,775.004,505.004,525.004,047.90295,900
2024-07-114,615.004,760.004,565.004,750.004,249.18320,100
2024-07-104,615.004,620.004,525.004,605.004,119.47212,300
2024-07-094,615.004,665.004,500.004,585.004,101.58341,000
2024-07-084,565.004,745.004,555.004,615.004,128.41569,800
2024-07-054,415.004,540.004,385.004,495.004,021.06443,300
2024-07-044,785.004,785.004,300.004,390.003,927.14853,600
2024-07-034,850.004,860.004,670.004,690.004,195.50180,400
2024-07-024,750.004,755.004,615.004,710.004,213.40288,200
2024-07-014,880.004,890.004,700.004,700.004,204.45257,400
2024-06-284,880.004,935.004,820.004,840.004,329.69277,200
2024-06-274,915.005,000.004,780.004,800.004,293.91248,600
2024-06-264,705.004,980.004,705.004,950.004,428.09448,800
2024-06-254,845.004,860.004,620.004,770.004,249.18367,400
2024-06-244,955.004,955.004,700.004,740.004,222.45389,400
2024-06-214,900.005,065.004,890.004,965.004,422.89311,300
2024-06-204,835.005,050.004,835.004,985.004,440.70415,800
2024-06-194,705.004,900.004,705.004,890.004,356.08490,600
2024-06-184,640.004,700.004,610.004,700.004,186.82381,700
2024-06-174,740.004,815.004,520.004,590.004,088.83500,500
2024-06-144,650.004,755.004,610.004,740.004,222.45465,300
2024-06-134,690.004,775.004,640.004,675.004,164.55398,200
2024-06-125,075.005,075.004,590.004,675.004,164.55740,300
2024-06-114,360.004,715.004,320.004,715.004,200.18685,300
2024-06-074,300.004,365.004,175.004,290.003,821.59580,800
2024-06-064,250.004,465.004,210.004,300.003,830.50823,900
2024-06-053,865.004,120.003,805.004,090.003,643.43790,900
2024-06-043,840.003,905.003,750.003,780.003,367.27540,100
2024-06-033,685.003,880.003,685.003,820.003,402.91454,300
2024-05-313,760.003,820.003,630.003,645.003,247.01314,600
2024-05-303,750.003,780.003,660.003,750.003,340.55294,800
2024-05-293,865.003,965.003,755.003,815.003,398.45474,100
2024-05-283,835.003,925.003,830.003,880.003,456.35515,900
2024-05-273,810.003,990.003,810.003,830.003,411.81829,400
2024-05-243,360.003,695.003,360.003,695.003,291.55535,700
2024-05-233,270.003,360.003,270.003,360.002,993.13339,900
2024-05-223,145.003,325.003,130.003,300.002,939.68509,300
2024-05-213,255.003,260.003,120.003,120.002,779.34473,000
2024-05-203,405.003,405.003,270.003,310.002,948.59291,500
2024-05-173,390.003,445.003,360.003,415.003,042.13456,500
2024-05-163,245.003,415.003,220.003,410.003,037.67800,800
2024-05-153,175.003,240.003,175.003,185.002,837.24298,100
2024-05-143,130.003,210.003,125.003,205.002,855.06255,200
2024-05-133,050.003,135.002,940.003,125.002,783.79379,500
2024-05-103,110.003,145.003,010.003,010.002,681.35259,600
2024-05-093,170.003,195.003,045.003,100.002,761.52292,600
2024-05-083,275.003,335.003,160.003,170.002,823.88408,100
2024-05-073,345.003,375.003,055.003,275.002,917.411,004,300
2024-05-063,250.003,360.003,250.003,280.002,921.87454,300
2024-05-033,200.003,310.003,170.003,235.002,881.78503,800
← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-2680.0000 TWD
2025-06-1352.0000 TWD
2024-06-2620.0000 TWD
2023-06-1545.0000 TWD
2022-06-2838.5000 TWD
2021-06-1826.0000 TWD
2020-06-0422.0000 TWD
2019-06-1718.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.