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
2023-10-312,720.002,785.002,570.002,570.002,289.39581,900
2023-10-302,725.002,760.002,660.002,705.002,409.65359,700
2023-10-272,620.002,740.002,620.002,730.002,431.92495,000
2023-10-262,630.002,660.002,595.002,595.002,311.66366,300
2023-10-252,740.002,780.002,710.002,715.002,418.56517,000
2023-10-242,845.002,850.002,670.002,730.002,431.92592,900
2023-10-232,860.002,900.002,770.002,830.002,521.00289,300
2023-10-202,830.002,875.002,810.002,860.002,547.73432,300
2023-10-192,770.002,895.002,720.002,895.002,578.90469,700
2023-10-182,865.002,865.002,705.002,775.002,472.01392,700
2023-10-172,945.002,945.002,820.002,820.002,512.09338,800
2023-10-162,875.002,915.002,815.002,870.002,556.63289,300
2023-10-132,895.002,980.002,850.002,875.002,561.09666,600
2023-10-123,000.003,005.002,865.002,885.002,570.00936,100
2023-10-112,920.003,035.002,860.003,035.002,703.621,129,700
2023-10-062,865.002,870.002,770.002,840.002,529.91319,000
2023-10-052,800.002,860.002,785.002,825.002,516.55629,200
2023-10-042,700.002,750.002,685.002,750.002,449.74265,100
2023-10-032,790.002,815.002,705.002,725.002,427.47562,100
2023-10-022,810.002,850.002,755.002,765.002,463.10525,800
2023-09-282,675.002,800.002,675.002,765.002,463.10854,700
2023-09-272,710.002,715.002,610.002,635.002,347.29427,900
2023-09-262,585.002,710.002,575.002,710.002,414.10669,900
2023-09-252,560.002,715.002,560.002,590.002,307.21602,800
2023-09-222,520.002,625.002,520.002,560.002,280.48368,500
2023-09-212,585.002,600.002,510.002,585.002,302.75427,900
2023-09-202,765.002,765.002,630.002,630.002,342.84606,100
2023-09-192,745.002,865.002,720.002,775.002,472.01819,500
2023-09-182,760.002,805.002,690.002,690.002,396.29337,700
2023-09-152,795.002,840.002,760.002,815.002,507.64427,900
2023-09-142,765.002,855.002,740.002,770.002,467.55893,200
2023-09-132,640.002,760.002,615.002,740.002,440.83855,800
2023-09-122,505.002,650.002,505.002,635.002,347.29583,000
2023-09-112,545.002,565.002,465.002,490.002,218.12358,600
2023-09-082,610.002,635.002,535.002,535.002,258.21280,500
2023-09-072,600.002,660.002,585.002,655.002,365.11203,500
2023-09-062,640.002,690.002,615.002,640.002,351.75401,500
2023-09-052,600.002,645.002,580.002,640.002,351.75380,600
2023-09-042,560.002,630.002,520.002,620.002,333.93555,500
2023-09-012,700.002,740.002,550.002,550.002,271.57788,700
2023-08-312,660.002,700.002,520.002,700.002,405.20799,700
2023-08-302,600.002,685.002,600.002,630.002,342.841,093,400
2023-08-292,600.002,620.002,535.002,560.002,280.48427,900
2023-08-282,465.002,590.002,400.002,590.002,307.21680,900
2023-08-252,435.002,445.002,380.002,385.002,124.59372,900
2023-08-242,395.002,525.002,390.002,465.002,195.85993,300
2023-08-232,370.002,370.002,220.002,315.002,062.23591,800
2023-08-222,370.002,400.002,350.002,355.002,097.87350,900
2023-08-212,370.002,385.002,300.002,345.002,088.96457,600
2023-08-182,275.002,360.002,265.002,325.002,071.14537,900
2023-08-172,125.002,330.002,100.002,275.002,026.60739,200
2023-08-162,100.002,140.002,090.002,125.001,892.98251,900
2023-08-152,160.002,215.002,070.002,100.001,870.71487,300
2023-08-142,155.002,175.002,110.002,140.001,906.34319,000
2023-08-112,250.002,250.002,120.002,170.001,933.06381,700
2023-08-102,265.002,340.002,175.002,185.001,946.43678,700
2023-08-092,135.002,295.002,135.002,280.002,031.05598,400
2023-08-082,145.002,190.002,080.002,155.001,919.70796,400
2023-08-072,210.002,210.002,095.002,130.001,897.43941,600
2023-08-042,160.002,230.002,145.002,195.001,955.33646,800
← NewerPage 13 of 21 · 1,215 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.