Aspeed Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 1,810.00 | 1,890.00 | 1,810.00 | 1,890.00 | 1,655.31 | 433,400 |
| 2022-08-04 | 1,795.00 | 1,835.00 | 1,720.00 | 1,760.00 | 1,541.46 | 606,100 |
| 2022-08-03 | 1,785.00 | 1,900.00 | 1,770.00 | 1,805.00 | 1,580.87 | 635,800 |
| 2022-08-02 | 1,765.00 | 1,800.00 | 1,750.00 | 1,775.00 | 1,554.59 | 468,600 |
| 2022-08-01 | 1,925.00 | 1,925.00 | 1,815.00 | 1,825.00 | 1,598.39 | 433,400 |
| 2022-07-29 | 1,885.00 | 1,950.00 | 1,865.00 | 1,925.00 | 1,685.97 | 709,500 |
| 2022-07-28 | 1,905.00 | 1,915.00 | 1,835.00 | 1,835.00 | 1,607.14 | 705,100 |
| 2022-07-27 | 1,720.00 | 1,875.00 | 1,710.00 | 1,860.00 | 1,629.04 | 759,000 |
| 2022-07-26 | 1,800.00 | 1,800.00 | 1,720.00 | 1,730.00 | 1,515.18 | 415,800 |
| 2022-07-25 | 1,795.00 | 1,810.00 | 1,745.00 | 1,805.00 | 1,580.87 | 394,900 |
| 2022-07-22 | 1,895.00 | 1,925.00 | 1,780.00 | 1,815.00 | 1,589.63 | 683,100 |
| 2022-07-21 | 1,810.00 | 1,880.00 | 1,770.00 | 1,880.00 | 1,646.56 | 584,100 |
| 2022-07-20 | 1,795.00 | 1,830.00 | 1,760.00 | 1,800.00 | 1,576.49 | 767,800 |
| 2022-07-19 | 1,840.00 | 1,885.00 | 1,735.00 | 1,735.00 | 1,519.56 | 755,700 |
| 2022-07-18 | 1,870.00 | 1,920.00 | 1,845.00 | 1,890.00 | 1,655.31 | 528,000 |
| 2022-07-15 | 1,810.00 | 1,855.00 | 1,775.00 | 1,815.00 | 1,589.63 | 697,400 |
| 2022-07-14 | 1,640.00 | 1,845.00 | 1,640.00 | 1,845.00 | 1,615.90 | 1,007,600 |
| 2022-07-13 | 1,685.00 | 1,720.00 | 1,635.00 | 1,700.00 | 1,488.91 | 762,300 |
| 2022-07-12 | 1,605.00 | 1,615.00 | 1,490.00 | 1,590.00 | 1,392.57 | 1,336,500 |
| 2022-07-11 | 1,780.00 | 1,800.00 | 1,650.00 | 1,655.00 | 1,449.49 | 836,000 |
| 2022-07-08 | 1,760.00 | 1,835.00 | 1,715.00 | 1,755.00 | 1,537.08 | 911,900 |
| 2022-07-07 | 1,655.00 | 1,725.00 | 1,605.00 | 1,710.00 | 1,497.66 | 1,249,600 |
| 2022-07-06 | 1,740.00 | 1,770.00 | 1,600.00 | 1,610.00 | 1,410.08 | 1,205,600 |
| 2022-07-05 | 1,735.00 | 1,775.00 | 1,670.00 | 1,700.00 | 1,488.91 | 798,600 |
| 2022-07-04 | 1,715.00 | 1,765.00 | 1,665.00 | 1,685.00 | 1,475.77 | 903,100 |
| 2022-07-01 | 1,880.00 | 1,920.00 | 1,720.00 | 1,725.00 | 1,510.80 | 1,089,000 |
| 2022-06-30 | 2,020.00 | 2,035.00 | 1,900.00 | 1,900.00 | 1,664.07 | 492,800 |
| 2022-06-29 | 2,120.00 | 2,135.00 | 2,000.00 | 2,000.00 | 1,751.65 | 446,600 |
| 2022-06-28 | 2,165.00 | 2,195.00 | 2,120.00 | 2,125.00 | 1,861.13 | 405,900 |
| 2022-06-27 | 2,355.00 | 2,475.00 | 2,300.00 | 2,365.00 | 1,852.38 | 504,570 |
| 2022-06-24 | 2,275.00 | 2,290.00 | 2,145.00 | 2,255.00 | 1,766.22 | 681,230 |
| 2022-06-23 | 2,260.00 | 2,260.00 | 2,150.00 | 2,245.00 | 1,758.39 | 353,320 |
| 2022-06-22 | 2,250.00 | 2,265.00 | 2,175.00 | 2,175.00 | 1,703.56 | 434,390 |
| 2022-06-21 | 2,180.00 | 2,245.00 | 2,145.00 | 2,230.00 | 1,746.64 | 408,980 |
| 2022-06-20 | 2,220.00 | 2,225.00 | 2,155.00 | 2,155.00 | 1,687.89 | 474,320 |
| 2022-06-17 | 2,190.00 | 2,265.00 | 2,130.00 | 2,150.00 | 1,683.98 | 832,480 |
| 2022-06-16 | 2,380.00 | 2,450.00 | 2,290.00 | 2,300.00 | 1,801.46 | 755,040 |
| 2022-06-15 | 2,255.00 | 2,340.00 | 2,230.00 | 2,290.00 | 1,793.63 | 590,480 |
| 2022-06-14 | 2,285.00 | 2,290.00 | 2,140.00 | 2,250.00 | 1,762.30 | 1,007,930 |
| 2022-06-13 | 2,365.00 | 2,365.00 | 2,270.00 | 2,335.00 | 1,828.88 | 497,310 |
| 2022-06-10 | 2,390.00 | 2,500.00 | 2,380.00 | 2,465.00 | 1,930.70 | 402,930 |
| 2022-06-09 | 2,450.00 | 2,460.00 | 2,400.00 | 2,445.00 | 1,915.03 | 281,930 |
| 2022-06-08 | 2,395.00 | 2,475.00 | 2,395.00 | 2,435.00 | 1,907.20 | 742,940 |
| 2022-06-07 | 2,465.00 | 2,490.00 | 2,345.00 | 2,350.00 | 1,840.63 | 845,790 |
| 2022-06-06 | 2,340.00 | 2,400.00 | 2,305.00 | 2,375.00 | 1,860.21 | 567,490 |
| 2022-06-02 | 2,300.00 | 2,460.00 | 2,295.00 | 2,305.00 | 1,805.38 | 1,109,570 |
| 2022-06-01 | 2,325.00 | 2,340.00 | 2,260.00 | 2,300.00 | 1,801.46 | 533,610 |
| 2022-05-31 | 2,275.00 | 2,350.00 | 2,235.00 | 2,325.00 | 1,821.05 | 792,550 |
| 2022-05-30 | 2,225.00 | 2,325.00 | 2,200.00 | 2,270.00 | 1,777.97 | 1,001,880 |
| 2022-05-27 | 2,110.00 | 2,165.00 | 2,070.00 | 2,160.00 | 1,691.81 | 848,210 |
| 2022-05-26 | 2,150.00 | 2,175.00 | 1,965.00 | 1,970.00 | 1,542.99 | 1,552,430 |
| 2022-05-25 | 2,160.00 | 2,220.00 | 2,130.00 | 2,150.00 | 1,683.98 | 726,000 |
| 2022-05-24 | 2,330.00 | 2,340.00 | 2,105.00 | 2,150.00 | 1,683.98 | 1,512,500 |
| 2022-05-23 | 2,400.00 | 2,420.00 | 2,335.00 | 2,335.00 | 1,828.88 | 440,440 |
| 2022-05-20 | 2,440.00 | 2,455.00 | 2,380.00 | 2,380.00 | 1,864.12 | 947,430 |
| 2022-05-19 | 2,480.00 | 2,580.00 | 2,460.00 | 2,530.00 | 1,981.61 | 407,770 |
| 2022-05-18 | 2,655.00 | 2,675.00 | 2,580.00 | 2,630.00 | 2,059.94 | 347,270 |
| 2022-05-17 | 2,550.00 | 2,655.00 | 2,535.00 | 2,575.00 | 2,016.86 | 318,230 |
| 2022-05-16 | 2,615.00 | 2,740.00 | 2,525.00 | 2,545.00 | 1,993.36 | 536,030 |
| 2022-05-13 | 2,505.00 | 2,550.00 | 2,450.00 | 2,525.00 | 1,977.69 | 445,280 |
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.