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
2024-01-243,080.003,110.003,030.003,080.002,743.70206,800
2024-01-233,045.003,115.003,045.003,075.002,739.25221,100
2024-01-223,050.003,080.003,030.003,045.002,712.53223,300
2024-01-192,995.003,080.002,995.003,030.002,699.16532,400
2024-01-182,865.002,960.002,865.002,930.002,610.08221,100
2024-01-172,960.002,960.002,850.002,855.002,543.27305,800
2024-01-162,945.003,000.002,940.002,960.002,636.81277,200
2024-01-153,040.003,050.002,970.002,975.002,650.17288,378
2024-01-123,095.003,095.003,025.003,025.002,694.71223,300
2024-01-113,020.003,130.003,000.003,130.002,788.25458,700
2024-01-102,965.003,030.002,965.003,020.002,690.26232,100
2024-01-093,050.003,130.002,980.002,980.002,654.62387,200
2024-01-083,000.003,060.002,960.003,040.002,708.07290,400
2024-01-052,870.003,010.002,870.003,000.002,672.44436,700
2024-01-042,900.002,925.002,855.002,860.002,547.73248,600
2024-01-032,955.002,995.002,900.002,915.002,596.72331,100
2024-01-023,095.003,120.002,965.002,965.002,641.26382,800
2023-12-293,130.003,130.003,060.003,120.002,779.34111,100
2023-12-283,160.003,160.003,085.003,090.002,752.61140,800
2023-12-273,140.003,165.003,050.003,160.002,814.97266,200
2023-12-263,125.003,135.003,100.003,125.002,783.7980,300
2023-12-253,100.003,140.003,085.003,110.002,770.43104,500
2023-12-223,035.003,090.003,025.003,090.002,752.61126,500
2023-12-212,960.003,050.002,960.003,050.002,716.98134,200
2023-12-203,020.003,030.002,980.002,985.002,659.08184,800
2023-12-193,055.003,070.002,990.003,000.002,672.44174,900
2023-12-183,090.003,110.003,020.003,035.002,703.62215,600
2023-12-153,110.003,135.003,030.003,100.002,761.52433,400
2023-12-143,180.003,190.003,055.003,075.002,739.25322,300
2023-12-133,095.003,170.003,045.003,140.002,797.15290,400
2023-12-123,010.003,130.002,985.003,115.002,774.88499,400
2023-12-112,960.003,065.002,960.003,040.002,708.07708,400
2023-12-082,955.002,985.002,915.002,925.002,605.63359,700
2023-12-072,815.002,940.002,800.002,940.002,618.99555,500
2023-12-062,845.002,880.002,805.002,815.002,507.64336,600
2023-12-052,840.002,855.002,800.002,810.002,503.18190,300
2023-12-042,915.002,915.002,835.002,840.002,529.91225,500
2023-12-012,940.002,945.002,865.002,885.002,570.00348,700
2023-11-302,960.003,005.002,920.002,945.002,623.44471,900
2023-11-292,940.002,945.002,850.002,945.002,623.44448,800
2023-11-282,865.002,950.002,855.002,930.002,610.08650,100
2023-11-272,845.002,850.002,775.002,800.002,494.28276,100
2023-11-242,840.002,850.002,820.002,820.002,512.09162,800
2023-11-232,885.002,885.002,805.002,835.002,525.46205,700
2023-11-222,850.002,880.002,835.002,870.002,556.63140,800
2023-11-212,920.002,920.002,815.002,850.002,538.82333,300
2023-11-202,945.002,945.002,850.002,865.002,552.18224,400
2023-11-172,865.002,955.002,860.002,910.002,592.27456,500
2023-11-162,885.002,885.002,795.002,865.002,552.18389,400
2023-11-152,995.003,005.002,820.002,845.002,534.36645,700
2023-11-142,875.002,940.002,870.002,920.002,601.17636,900
2023-11-132,845.002,910.002,825.002,835.002,525.46415,800
2023-11-102,830.002,850.002,785.002,810.002,503.18190,300
2023-11-092,870.002,870.002,805.002,840.002,529.91316,800
2023-11-082,850.002,910.002,825.002,850.002,538.821,062,600
2023-11-072,755.002,760.002,695.002,730.002,431.92369,600
2023-11-062,675.002,750.002,660.002,735.002,436.37375,100
2023-11-032,700.002,705.002,615.002,625.002,338.38235,400
2023-11-022,700.002,735.002,655.002,655.002,365.11435,600
2023-11-012,630.002,675.002,590.002,645.002,356.20404,800
← NewerPage 12 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.