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
2023-08-022,275.002,315.002,205.002,230.001,986.51697,400
2023-08-012,375.002,375.002,240.002,250.002,004.33768,900
2023-07-312,505.002,515.002,315.002,320.002,066.69544,500
2023-07-282,405.002,495.002,350.002,490.002,218.12381,700
2023-07-272,470.002,510.002,385.002,405.002,142.41639,100
2023-07-262,525.002,550.002,465.002,470.002,200.31465,300
2023-07-252,515.002,565.002,500.002,515.002,240.39367,400
2023-07-242,520.002,530.002,450.002,485.002,213.67394,900
2023-07-212,490.002,505.002,460.002,500.002,227.03684,200
2023-07-202,525.002,545.002,430.002,535.002,258.21579,700
2023-07-192,575.002,625.002,525.002,525.002,249.30680,900
2023-07-182,500.002,580.002,495.002,550.002,271.57871,200
2023-07-172,455.002,500.002,355.002,470.002,200.31608,300
2023-07-142,375.002,470.002,375.002,440.002,173.58877,800
2023-07-132,400.002,440.002,335.002,350.002,093.411,516,900
2023-07-122,530.002,530.002,310.002,360.002,102.321,673,100
2023-07-112,585.002,585.002,445.002,515.002,240.391,004,300
2023-07-102,765.002,780.002,520.002,545.002,267.121,229,800
2023-07-072,730.002,880.002,730.002,795.002,489.82382,800
2023-07-062,785.002,815.002,760.002,795.002,489.82216,700
2023-07-052,830.002,845.002,750.002,800.002,494.28323,400
2023-07-042,915.002,975.002,815.002,830.002,521.00535,700
2023-07-032,945.002,945.002,870.002,895.002,578.90447,700
2023-06-302,700.002,880.002,700.002,850.002,538.82650,100
2023-06-292,760.002,770.002,690.002,725.002,427.47324,500
2023-06-282,850.002,905.002,685.002,700.002,405.20661,100
2023-06-272,880.002,925.002,790.002,790.002,485.37382,800
2023-06-262,790.002,980.002,780.002,890.002,574.45646,800
2023-06-212,870.002,925.002,800.002,830.002,521.00513,700
2023-06-202,815.002,910.002,810.002,875.002,561.09589,600
2023-06-192,795.002,815.002,755.002,770.002,467.55232,100
2023-06-162,740.002,840.002,740.002,805.002,498.73382,800
2023-06-152,680.002,770.002,680.002,720.002,423.01602,800
2023-06-142,765.002,765.002,670.002,675.002,342.84282,700
2023-06-132,670.002,790.002,645.002,720.002,382.25766,700
2023-06-122,550.002,645.002,550.002,590.002,268.39539,000
2023-06-092,520.002,580.002,510.002,530.002,215.84745,800
2023-06-082,715.002,730.002,540.002,540.002,224.60968,000
2023-06-072,835.002,860.002,785.002,820.002,469.83236,500
2023-06-062,855.002,855.002,775.002,820.002,469.83388,300
2023-06-052,840.002,895.002,835.002,860.002,504.87283,800
2023-06-022,925.002,950.002,855.002,865.002,509.25370,700
2023-06-012,870.002,895.002,815.002,885.002,526.76548,900
2023-05-313,140.003,150.002,840.002,880.002,522.38987,800
2023-05-303,135.003,190.003,065.003,150.002,758.86327,800
2023-05-293,160.003,270.003,105.003,105.002,719.44892,100
2023-05-262,830.003,035.002,815.003,035.002,658.14999,900
2023-05-252,795.002,840.002,745.002,760.002,417.28804,100
2023-05-242,705.002,735.002,665.002,700.002,364.73386,100
2023-05-232,795.002,795.002,715.002,715.002,377.87427,900
2023-05-222,900.002,925.002,765.002,765.002,421.66435,600
2023-05-192,895.002,920.002,840.002,910.002,548.66497,200
2023-05-182,855.002,900.002,855.002,875.002,518.00374,000
2023-05-172,750.002,820.002,745.002,805.002,456.70339,900
2023-05-162,770.002,795.002,735.002,750.002,408.53419,100
2023-05-152,695.002,740.002,635.002,730.002,391.01448,800
2023-05-122,660.002,730.002,625.002,715.002,377.87459,800
2023-05-112,740.002,780.002,655.002,655.002,325.32616,000
2023-05-102,805.002,805.002,680.002,715.002,377.87601,700
2023-05-092,800.002,835.002,690.002,805.002,456.70866,800
← NewerPage 14 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.