Aspeed Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 1,690.00 | 1,770.00 | 1,690.00 | 1,735.00 | 1,519.56 | 804,100 |
| 2022-10-31 | 1,720.00 | 1,725.00 | 1,660.00 | 1,680.00 | 1,471.39 | 798,600 |
| 2022-10-28 | 1,620.00 | 1,695.00 | 1,605.00 | 1,685.00 | 1,475.77 | 1,049,400 |
| 2022-10-27 | 1,575.00 | 1,635.00 | 1,555.00 | 1,635.00 | 1,431.98 | 1,032,900 |
| 2022-10-26 | 1,485.00 | 1,525.00 | 1,445.00 | 1,490.00 | 1,304.98 | 1,269,400 |
| 2022-10-25 | 1,510.00 | 1,535.00 | 1,465.00 | 1,465.00 | 1,283.09 | 698,500 |
| 2022-10-24 | 1,610.00 | 1,620.00 | 1,510.00 | 1,510.00 | 1,322.50 | 552,200 |
| 2022-10-21 | 1,600.00 | 1,640.00 | 1,540.00 | 1,540.00 | 1,348.77 | 526,900 |
| 2022-10-20 | 1,570.00 | 1,635.00 | 1,540.00 | 1,620.00 | 1,418.84 | 732,600 |
| 2022-10-19 | 1,615.00 | 1,635.00 | 1,585.00 | 1,585.00 | 1,388.19 | 657,800 |
| 2022-10-18 | 1,730.00 | 1,735.00 | 1,610.00 | 1,620.00 | 1,418.84 | 710,600 |
| 2022-10-17 | 1,640.00 | 1,660.00 | 1,585.00 | 1,660.00 | 1,453.87 | 656,700 |
| 2022-10-14 | 1,765.00 | 1,790.00 | 1,690.00 | 1,690.00 | 1,480.15 | 647,900 |
| 2022-10-13 | 1,700.00 | 1,745.00 | 1,660.00 | 1,665.00 | 1,458.25 | 836,000 |
| 2022-10-12 | 1,655.00 | 1,730.00 | 1,585.00 | 1,685.00 | 1,475.77 | 1,054,900 |
| 2022-10-11 | 1,700.00 | 1,750.00 | 1,650.00 | 1,665.00 | 1,458.25 | 952,600 |
| 2022-10-07 | 1,880.00 | 1,895.00 | 1,780.00 | 1,790.00 | 1,567.73 | 734,800 |
| 2022-10-06 | 1,965.00 | 1,980.00 | 1,885.00 | 1,905.00 | 1,668.45 | 546,700 |
| 2022-10-05 | 1,865.00 | 1,985.00 | 1,865.00 | 1,930.00 | 1,690.35 | 991,100 |
| 2022-10-04 | 1,780.00 | 1,825.00 | 1,760.00 | 1,815.00 | 1,589.63 | 708,400 |
| 2022-10-03 | 1,750.00 | 1,760.00 | 1,695.00 | 1,700.00 | 1,488.91 | 625,900 |
| 2022-09-30 | 1,585.00 | 1,780.00 | 1,555.00 | 1,780.00 | 1,558.97 | 1,062,600 |
| 2022-09-29 | 1,710.00 | 1,760.00 | 1,650.00 | 1,650.00 | 1,445.12 | 818,400 |
| 2022-09-28 | 1,740.00 | 1,740.00 | 1,620.00 | 1,635.00 | 1,431.98 | 847,000 |
| 2022-09-27 | 1,720.00 | 1,740.00 | 1,670.00 | 1,735.00 | 1,519.56 | 628,100 |
| 2022-09-26 | 1,740.00 | 1,765.00 | 1,660.00 | 1,680.00 | 1,471.39 | 1,024,100 |
| 2022-09-23 | 1,910.00 | 1,935.00 | 1,775.00 | 1,775.00 | 1,554.59 | 811,800 |
| 2022-09-22 | 1,890.00 | 1,920.00 | 1,880.00 | 1,890.00 | 1,655.31 | 663,300 |
| 2022-09-21 | 1,925.00 | 1,975.00 | 1,900.00 | 1,940.00 | 1,699.11 | 576,400 |
| 2022-09-20 | 1,905.00 | 1,970.00 | 1,905.00 | 1,955.00 | 1,712.24 | 566,500 |
| 2022-09-19 | 1,980.00 | 1,990.00 | 1,850.00 | 1,860.00 | 1,629.04 | 887,700 |
| 2022-09-16 | 2,075.00 | 2,085.00 | 1,965.00 | 1,965.00 | 1,721.00 | 535,700 |
| 2022-09-15 | 2,135.00 | 2,150.00 | 2,075.00 | 2,075.00 | 1,817.34 | 444,400 |
| 2022-09-14 | 2,025.00 | 2,115.00 | 2,015.00 | 2,105.00 | 1,843.62 | 633,600 |
| 2022-09-13 | 2,040.00 | 2,125.00 | 2,040.00 | 2,120.00 | 1,856.75 | 828,300 |
| 2022-09-12 | 2,005.00 | 2,060.00 | 1,995.00 | 2,025.00 | 1,773.55 | 581,900 |
| 2022-09-08 | 1,910.00 | 1,990.00 | 1,895.00 | 1,975.00 | 1,729.76 | 753,500 |
| 2022-09-07 | 1,775.00 | 1,910.00 | 1,750.00 | 1,870.00 | 1,637.80 | 723,800 |
| 2022-09-06 | 1,900.00 | 1,920.00 | 1,820.00 | 1,825.00 | 1,598.39 | 456,500 |
| 2022-09-05 | 1,890.00 | 1,910.00 | 1,840.00 | 1,865.00 | 1,633.42 | 584,100 |
| 2022-09-02 | 2,000.00 | 2,000.00 | 1,875.00 | 1,875.00 | 1,642.18 | 838,200 |
| 2022-09-01 | 1,995.00 | 2,040.00 | 1,960.00 | 1,965.00 | 1,721.00 | 486,200 |
| 2022-08-31 | 2,050.00 | 2,085.00 | 2,030.00 | 2,035.00 | 1,782.31 | 335,500 |
| 2022-08-30 | 2,075.00 | 2,120.00 | 2,035.00 | 2,045.00 | 1,791.07 | 649,000 |
| 2022-08-29 | 2,010.00 | 2,060.00 | 2,000.00 | 2,040.00 | 1,786.69 | 749,100 |
| 2022-08-26 | 2,040.00 | 2,150.00 | 2,015.00 | 2,150.00 | 1,883.03 | 1,152,800 |
| 2022-08-25 | 2,035.00 | 2,065.00 | 1,970.00 | 1,970.00 | 1,725.38 | 1,052,700 |
| 2022-08-24 | 1,900.00 | 2,050.00 | 1,900.00 | 1,980.00 | 1,734.14 | 1,687,400 |
| 2022-08-23 | 1,805.00 | 1,870.00 | 1,795.00 | 1,865.00 | 1,633.42 | 595,100 |
| 2022-08-22 | 1,915.00 | 1,915.00 | 1,855.00 | 1,865.00 | 1,633.42 | 448,800 |
| 2022-08-19 | 1,970.00 | 2,020.00 | 1,950.00 | 1,960.00 | 1,716.62 | 1,068,100 |
| 2022-08-18 | 1,900.00 | 1,950.00 | 1,865.00 | 1,935.00 | 1,694.73 | 578,600 |
| 2022-08-17 | 1,940.00 | 1,980.00 | 1,910.00 | 1,910.00 | 1,672.83 | 631,400 |
| 2022-08-16 | 1,930.00 | 1,995.00 | 1,920.00 | 1,925.00 | 1,685.97 | 1,005,400 |
| 2022-08-15 | 1,800.00 | 1,930.00 | 1,770.00 | 1,930.00 | 1,690.35 | 1,074,700 |
| 2022-08-12 | 1,660.00 | 1,765.00 | 1,640.00 | 1,755.00 | 1,537.08 | 937,200 |
| 2022-08-11 | 1,670.00 | 1,685.00 | 1,615.00 | 1,650.00 | 1,445.12 | 1,080,200 |
| 2022-08-10 | 1,690.00 | 1,690.00 | 1,585.00 | 1,585.00 | 1,388.19 | 856,900 |
| 2022-08-09 | 1,795.00 | 1,805.00 | 1,715.00 | 1,725.00 | 1,510.80 | 866,800 |
| 2022-08-08 | 1,805.00 | 1,835.00 | 1,770.00 | 1,795.00 | 1,572.11 | 649,000 |
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.