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
2024-05-023,040.003,160.003,015.003,130.002,788.25147,400
2024-04-303,120.003,145.003,060.003,085.002,748.16217,800
2024-04-293,060.003,220.003,060.003,140.002,797.15539,000
2024-04-262,955.003,070.002,895.003,020.002,690.26412,500
2024-04-252,920.002,965.002,840.002,890.002,574.45297,000
2024-04-242,965.003,030.002,935.003,000.002,672.44383,900
2024-04-233,010.003,025.002,895.002,900.002,583.36426,800
2024-04-223,000.003,095.002,970.002,980.002,654.62440,000
2024-04-193,160.003,160.002,965.003,000.002,672.44525,800
2024-04-183,160.003,235.003,130.003,220.002,868.42276,100
2024-04-173,015.003,215.003,015.003,160.002,814.97408,100
2024-04-163,065.003,065.003,005.003,015.002,685.80196,900
2024-04-153,110.003,180.003,050.003,115.002,774.88276,100
2024-04-123,165.003,235.003,165.003,170.002,823.88171,600
2024-04-113,175.003,225.003,100.003,170.002,823.88386,100
2024-04-103,160.003,255.003,160.003,185.002,837.24416,900
2024-04-093,395.003,410.003,140.003,225.002,872.87597,300
2024-04-083,435.003,485.003,300.003,405.003,033.22575,300
2024-04-033,270.003,480.003,270.003,405.003,033.22510,400
2024-04-023,340.003,390.003,270.003,330.002,966.41400,400
2024-04-013,350.003,385.003,245.003,350.002,984.22573,100
2024-03-293,330.003,460.003,305.003,320.002,957.50471,900
2024-03-283,185.003,380.003,110.003,330.002,966.41998,800
2024-03-273,100.003,215.003,090.003,215.002,863.961,560,900
2024-03-262,905.002,950.002,885.002,925.002,605.63355,300
2024-03-252,915.002,915.002,915.002,915.002,596.720
2024-03-222,835.002,925.002,825.002,915.002,596.72477,400
2024-03-212,885.002,890.002,795.002,835.002,525.46534,600
2024-03-202,845.002,845.002,845.002,845.002,534.360
2024-03-192,900.002,915.002,770.002,845.002,534.36750,200
2024-03-182,890.002,990.002,865.002,955.002,632.351,095,600
2024-03-152,705.002,825.002,690.002,770.002,467.55601,700
2024-03-142,655.002,790.002,605.002,755.002,454.19652,300
2024-03-132,735.002,735.002,735.002,735.002,436.370
2024-03-122,915.002,945.002,700.002,735.002,436.37823,900
2024-03-112,915.002,925.002,800.002,920.002,601.17424,600
2024-03-083,000.003,000.002,850.002,925.002,605.63392,700
2024-03-072,985.003,030.002,930.002,960.002,636.81443,300
2024-03-062,930.002,960.002,845.002,945.002,623.44433,400
2024-03-052,925.002,970.002,905.002,930.002,610.08529,100
2024-03-042,910.002,935.002,830.002,870.002,556.63398,200
2024-03-012,760.002,885.002,760.002,865.002,552.18717,200
2024-02-292,690.002,750.002,655.002,735.002,436.37513,700
2024-02-272,810.002,815.002,695.002,700.002,405.20572,000
2024-02-262,685.002,810.002,685.002,795.002,489.82573,100
2024-02-232,720.002,770.002,660.002,660.002,369.561,158,300
2024-02-222,795.002,815.002,660.002,660.002,369.561,489,400
2024-02-212,975.003,000.002,760.002,765.002,463.101,446,500
2024-02-203,010.003,050.002,965.003,030.002,699.16532,400
2024-02-193,075.003,110.002,980.003,035.002,703.62431,200
2024-02-163,110.003,140.003,020.003,060.002,725.89293,700
2024-02-153,090.003,145.003,040.003,100.002,761.52531,300
2024-02-053,060.003,065.002,985.003,035.002,703.62419,100
2024-02-023,070.003,110.003,020.003,060.002,725.89363,000
2024-02-013,110.003,110.003,010.003,030.002,699.16356,400
2024-01-313,200.003,225.003,015.003,085.002,748.16689,700
2024-01-303,030.003,325.003,030.003,260.002,904.05990,000
2024-01-292,950.003,040.002,920.003,025.002,694.71452,100
2024-01-263,050.003,050.002,905.002,905.002,587.81665,500
2024-01-253,100.003,135.003,065.003,085.002,748.16174,900
← NewerPage 11 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.