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
2023-05-082,820.002,890.002,800.002,880.002,522.38519,200
2023-05-052,830.002,865.002,765.002,765.002,421.66382,800
2023-05-042,785.002,840.002,750.002,825.002,474.21567,600
2023-05-032,810.002,810.002,700.002,785.002,439.18391,600
2023-05-022,645.002,830.002,635.002,815.002,465.45645,700
2023-04-282,685.002,705.002,615.002,615.002,290.29276,100
2023-04-272,705.002,720.002,630.002,640.002,312.18320,100
2023-04-262,585.002,710.002,560.002,700.002,364.73485,100
2023-04-252,675.002,705.002,580.002,590.002,268.39564,300
2023-04-242,600.002,660.002,560.002,650.002,320.94316,800
2023-04-212,660.002,690.002,575.002,610.002,285.91387,200
2023-04-202,660.002,705.002,635.002,635.002,307.81361,900
2023-04-192,750.002,790.002,655.002,655.002,325.32503,800
2023-04-182,815.002,845.002,760.002,775.002,430.42244,200
2023-04-172,760.002,840.002,735.002,815.002,465.45311,300
2023-04-142,830.002,830.002,755.002,755.002,412.90376,200
2023-04-132,830.002,830.002,765.002,765.002,421.66455,400
2023-04-122,900.002,925.002,805.002,830.002,478.59743,600
2023-04-112,860.002,940.002,840.002,935.002,570.55765,600
2023-04-102,790.002,845.002,760.002,840.002,487.35573,100
2023-04-072,600.002,795.002,570.002,750.002,408.53860,200
2023-04-062,600.002,645.002,520.002,600.002,277.15732,600
2023-03-312,755.002,760.002,600.002,635.002,307.811,032,900
2023-03-302,790.002,795.002,715.002,715.002,377.87303,600
2023-03-292,870.002,890.002,665.002,710.002,373.49517,000
2023-03-282,845.002,900.002,810.002,835.002,482.97336,600
2023-03-272,935.002,935.002,820.002,820.002,469.83376,200
2023-03-242,970.002,990.002,815.002,900.002,539.90814,000
2023-03-232,815.002,885.002,760.002,870.002,513.62682,000
2023-03-222,750.002,830.002,750.002,800.002,452.32729,300
2023-03-212,825.002,835.002,705.002,705.002,369.11451,000
2023-03-202,750.002,790.002,705.002,785.002,439.18525,800
2023-03-172,740.002,760.002,685.002,720.002,382.25580,800
2023-03-162,640.002,670.002,575.002,660.002,329.70591,800
2023-03-152,770.002,800.002,655.002,660.002,329.70566,500
2023-03-142,655.002,725.002,640.002,665.002,334.08484,000
2023-03-132,685.002,740.002,645.002,655.002,325.32632,500
2023-03-102,545.002,690.002,545.002,690.002,355.98746,900
2023-03-092,545.002,635.002,530.002,625.002,299.05985,600
2023-03-082,565.002,590.002,510.002,510.002,198.33760,100
2023-03-072,610.002,665.002,535.002,565.002,246.501,364,000
2023-03-062,800.002,810.002,655.002,670.002,338.46765,600
2023-03-032,780.002,920.002,685.002,720.002,382.25897,600
2023-03-022,850.002,860.002,750.002,775.002,430.42764,500
2023-03-012,800.003,020.002,780.002,965.002,596.831,068,100
2023-02-242,610.002,850.002,610.002,795.002,447.941,332,100
2023-02-232,450.002,625.002,445.002,595.002,272.77938,300
2023-02-222,450.002,470.002,355.002,400.002,101.99783,200
2023-02-212,330.002,460.002,295.002,460.002,154.541,168,200
2023-02-202,300.002,335.002,230.002,240.001,961.85449,900
2023-02-172,370.002,370.002,280.002,280.001,996.89454,300
2023-02-162,270.002,390.002,265.002,370.002,075.71895,400
2023-02-152,200.002,235.002,185.002,235.001,957.47484,000
2023-02-142,210.002,280.002,180.002,210.001,935.58691,900
2023-02-132,220.002,265.002,175.002,175.001,904.92419,100
2023-02-102,240.002,275.002,195.002,225.001,948.72443,300
2023-02-092,370.002,370.002,220.002,230.001,953.10801,900
2023-02-082,400.002,450.002,340.002,345.002,053.82785,400
2023-02-072,330.002,450.002,330.002,355.002,062.571,344,200
2023-02-062,485.002,485.002,320.002,390.002,093.231,087,900
← NewerPage 15 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.