Aspeed Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 2,275.00 | 2,500.00 | 2,270.00 | 2,500.00 | 2,189.57 | 1,034,000 |
| 2023-02-02 | 2,175.00 | 2,320.00 | 2,175.00 | 2,275.00 | 1,992.51 | 985,600 |
| 2023-02-01 | 2,145.00 | 2,165.00 | 2,110.00 | 2,160.00 | 1,891.79 | 578,600 |
| 2023-01-31 | 2,020.00 | 2,100.00 | 2,020.00 | 2,100.00 | 1,839.24 | 449,900 |
| 2023-01-30 | 2,010.00 | 2,055.00 | 1,995.00 | 2,045.00 | 1,791.07 | 784,300 |
| 2023-01-17 | 1,940.00 | 1,975.00 | 1,915.00 | 1,960.00 | 1,716.62 | 201,300 |
| 2023-01-16 | 1,960.00 | 1,970.00 | 1,920.00 | 1,940.00 | 1,699.11 | 292,600 |
| 2023-01-13 | 1,970.00 | 2,020.00 | 1,930.00 | 1,935.00 | 1,694.73 | 455,400 |
| 2023-01-12 | 2,000.00 | 2,020.00 | 1,965.00 | 1,965.00 | 1,721.00 | 426,800 |
| 2023-01-11 | 1,980.00 | 2,025.00 | 1,940.00 | 2,020.00 | 1,769.17 | 886,600 |
| 2023-01-10 | 1,935.00 | 2,045.00 | 1,930.00 | 2,020.00 | 1,769.17 | 1,053,800 |
| 2023-01-09 | 1,900.00 | 1,910.00 | 1,870.00 | 1,910.00 | 1,672.83 | 418,000 |
| 2023-01-06 | 1,780.00 | 1,830.00 | 1,760.00 | 1,830.00 | 1,602.76 | 291,500 |
| 2023-01-05 | 1,790.00 | 1,815.00 | 1,750.00 | 1,765.00 | 1,545.84 | 589,600 |
| 2023-01-04 | 1,740.00 | 1,775.00 | 1,720.00 | 1,755.00 | 1,537.08 | 304,700 |
| 2023-01-03 | 1,700.00 | 1,745.00 | 1,700.00 | 1,740.00 | 1,523.94 | 327,800 |
| 2022-12-30 | 1,740.00 | 1,750.00 | 1,685.00 | 1,685.00 | 1,475.77 | 360,800 |
| 2022-12-29 | 1,690.00 | 1,725.00 | 1,685.00 | 1,720.00 | 1,506.42 | 299,200 |
| 2022-12-28 | 1,755.00 | 1,760.00 | 1,695.00 | 1,710.00 | 1,497.66 | 398,200 |
| 2022-12-27 | 1,805.00 | 1,825.00 | 1,775.00 | 1,790.00 | 1,567.73 | 200,200 |
| 2022-12-26 | 1,830.00 | 1,830.00 | 1,750.00 | 1,785.00 | 1,563.35 | 354,200 |
| 2022-12-23 | 1,785.00 | 1,830.00 | 1,765.00 | 1,830.00 | 1,602.76 | 337,700 |
| 2022-12-22 | 1,870.00 | 1,880.00 | 1,810.00 | 1,815.00 | 1,589.63 | 440,000 |
| 2022-12-21 | 1,905.00 | 1,920.00 | 1,810.00 | 1,820.00 | 1,594.01 | 585,200 |
| 2022-12-20 | 1,960.00 | 1,990.00 | 1,870.00 | 1,875.00 | 1,642.18 | 390,500 |
| 2022-12-19 | 2,000.00 | 2,000.00 | 1,950.00 | 1,970.00 | 1,725.38 | 233,200 |
| 2022-12-16 | 1,950.00 | 2,010.00 | 1,940.00 | 2,010.00 | 1,760.41 | 333,300 |
| 2022-12-15 | 2,060.00 | 2,060.00 | 1,990.00 | 2,000.00 | 1,751.65 | 498,300 |
| 2022-12-14 | 1,980.00 | 2,040.00 | 1,970.00 | 2,040.00 | 1,786.69 | 446,600 |
| 2022-12-13 | 2,030.00 | 2,030.00 | 1,950.00 | 1,950.00 | 1,707.86 | 441,100 |
| 2022-12-12 | 1,985.00 | 1,985.00 | 1,920.00 | 1,985.00 | 1,738.52 | 548,900 |
| 2022-12-09 | 2,040.00 | 2,045.00 | 1,975.00 | 1,985.00 | 1,738.52 | 453,200 |
| 2022-12-08 | 2,010.00 | 2,035.00 | 1,980.00 | 2,010.00 | 1,760.41 | 573,100 |
| 2022-12-07 | 2,070.00 | 2,085.00 | 2,000.00 | 2,000.00 | 1,751.65 | 547,800 |
| 2022-12-06 | 2,135.00 | 2,160.00 | 2,010.00 | 2,070.00 | 1,812.96 | 966,900 |
| 2022-12-05 | 2,310.00 | 2,310.00 | 2,125.00 | 2,135.00 | 1,869.89 | 816,200 |
| 2022-12-02 | 2,210.00 | 2,315.00 | 2,175.00 | 2,280.00 | 1,996.89 | 832,700 |
| 2022-12-01 | 2,155.00 | 2,250.00 | 2,150.00 | 2,205.00 | 1,931.20 | 1,060,400 |
| 2022-11-30 | 2,160.00 | 2,190.00 | 2,085.00 | 2,085.00 | 1,826.10 | 482,900 |
| 2022-11-29 | 2,130.00 | 2,150.00 | 2,080.00 | 2,150.00 | 1,883.03 | 277,200 |
| 2022-11-28 | 2,060.00 | 2,155.00 | 2,060.00 | 2,120.00 | 1,856.75 | 345,400 |
| 2022-11-25 | 2,170.00 | 2,185.00 | 2,095.00 | 2,095.00 | 1,834.86 | 442,200 |
| 2022-11-24 | 2,165.00 | 2,175.00 | 2,135.00 | 2,170.00 | 1,900.55 | 320,100 |
| 2022-11-23 | 2,230.00 | 2,240.00 | 2,130.00 | 2,130.00 | 1,865.51 | 641,300 |
| 2022-11-22 | 2,160.00 | 2,215.00 | 2,135.00 | 2,185.00 | 1,913.68 | 596,200 |
| 2022-11-21 | 2,180.00 | 2,180.00 | 2,130.00 | 2,145.00 | 1,878.65 | 455,400 |
| 2022-11-18 | 2,175.00 | 2,210.00 | 2,130.00 | 2,170.00 | 1,900.55 | 806,300 |
| 2022-11-17 | 2,135.00 | 2,185.00 | 2,125.00 | 2,165.00 | 1,896.17 | 843,700 |
| 2022-11-16 | 2,190.00 | 2,215.00 | 2,110.00 | 2,145.00 | 1,878.65 | 633,600 |
| 2022-11-15 | 2,220.00 | 2,230.00 | 2,150.00 | 2,180.00 | 1,909.30 | 586,300 |
| 2022-11-14 | 2,135.00 | 2,235.00 | 2,135.00 | 2,220.00 | 1,944.34 | 806,300 |
| 2022-11-11 | 2,120.00 | 2,150.00 | 2,045.00 | 2,135.00 | 1,869.89 | 1,238,600 |
| 2022-11-10 | 1,870.00 | 1,975.00 | 1,870.00 | 1,955.00 | 1,712.24 | 662,200 |
| 2022-11-09 | 1,965.00 | 1,970.00 | 1,890.00 | 1,900.00 | 1,664.07 | 673,200 |
| 2022-11-08 | 2,080.00 | 2,100.00 | 1,910.00 | 1,920.00 | 1,681.59 | 1,071,400 |
| 2022-11-07 | 2,000.00 | 2,080.00 | 1,985.00 | 2,025.00 | 1,773.55 | 865,700 |
| 2022-11-04 | 1,785.00 | 1,980.00 | 1,780.00 | 1,970.00 | 1,725.38 | 942,700 |
| 2022-11-03 | 1,740.00 | 1,810.00 | 1,725.00 | 1,805.00 | 1,580.87 | 694,100 |
| 2022-11-02 | 1,735.00 | 1,790.00 | 1,715.00 | 1,790.00 | 1,567.73 | 639,100 |
| 2022-11-01 | 1,690.00 | 1,770.00 | 1,690.00 | 1,735.00 | 1,519.56 | 804,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 80.0000 TWD |
| 2025-06-13 | 52.0000 TWD |
| 2024-06-26 | 20.0000 TWD |
| 2023-06-15 | 45.0000 TWD |
| 2022-06-28 | 38.5000 TWD |
| 2021-06-18 | 26.0000 TWD |
| 2020-06-04 | 22.0000 TWD |
| 2019-06-17 | 18.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.