Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 5274.TWO stock page

Aspeed Technology historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-122,390.002,470.002,330.002,440.001,911.12682,440
2022-05-112,470.002,545.002,350.002,430.001,903.29681,230
2022-05-102,345.002,530.002,310.002,500.001,958.11514,250
2022-05-092,540.002,540.002,360.002,430.001,903.29479,160
2022-05-062,595.002,595.002,495.002,540.001,989.44504,570
2022-05-052,810.002,855.002,700.002,735.002,142.18456,170
2022-05-042,715.002,780.002,680.002,700.002,114.76292,820
2022-05-032,650.002,825.002,650.002,800.002,193.09458,590
2022-04-292,750.002,810.002,585.002,650.002,075.60642,510
2022-04-282,540.002,735.002,440.002,700.002,114.76836,110
2022-04-272,285.002,540.002,250.002,540.001,989.44733,260
2022-04-262,720.002,730.002,405.002,485.001,946.36942,590
2022-04-252,680.002,700.002,525.002,585.002,024.69601,370
2022-04-223,000.003,000.002,730.002,760.002,161.76560,230
2022-04-213,100.003,110.003,000.003,030.002,373.23422,290
2022-04-203,300.003,310.003,050.003,100.002,428.06428,340
2022-04-193,295.003,380.003,230.003,250.002,545.55189,970
2022-04-183,260.003,290.003,230.003,250.002,545.5572,600
2022-04-153,270.003,270.003,170.003,205.002,510.3094,380
2022-04-143,225.003,325.003,225.003,325.002,604.29251,680
2022-04-133,080.003,285.003,050.003,270.002,561.21314,600
2022-04-123,100.003,100.002,945.003,030.002,373.23240,790
2022-04-113,035.003,130.002,980.003,130.002,451.56181,500
2022-04-083,090.003,140.003,005.003,015.002,361.48274,670
2022-04-073,255.003,325.003,080.003,080.002,412.40306,130
2022-04-063,240.003,330.003,225.003,330.002,608.21131,890
2022-04-013,260.003,355.003,245.003,315.002,596.46146,410
2022-03-313,300.003,380.003,235.003,260.002,553.38242,000
2022-03-303,375.003,380.003,230.003,230.002,529.88194,810
2022-03-293,080.003,300.003,080.003,280.002,569.04317,020
2022-03-282,980.003,100.002,975.003,070.002,404.56108,900
2022-03-253,070.003,070.002,955.002,980.002,334.07147,620
2022-03-243,030.003,065.002,980.003,040.002,381.07147,620
2022-03-233,030.003,065.002,995.003,030.002,373.23137,940
2022-03-222,970.002,985.002,895.002,985.002,337.99141,570
2022-03-212,955.003,000.002,900.002,920.002,287.08159,720
2022-03-182,925.002,975.002,900.002,955.002,314.49683,650
2022-03-172,935.002,985.002,900.002,950.002,310.57415,030
2022-03-162,750.002,830.002,680.002,715.002,126.51284,350
2022-03-152,615.002,665.002,545.002,655.002,079.52439,230
2022-03-142,900.002,905.002,660.002,685.002,103.01467,060
2022-03-112,910.002,950.002,860.002,900.002,271.41205,700
2022-03-102,955.003,050.002,905.002,955.002,314.49493,680
2022-03-092,775.002,865.002,725.002,855.002,236.17417,450
2022-03-082,600.002,710.002,600.002,690.002,106.93308,550
2022-03-072,695.002,695.002,565.002,685.002,103.01319,440
2022-03-042,840.002,840.002,680.002,695.002,110.85143,990
2022-03-032,820.002,870.002,800.002,840.002,224.42260,150
2022-03-022,835.002,835.002,725.002,795.002,189.17203,280
2022-03-012,780.002,850.002,770.002,835.002,220.50323,070
2022-02-252,780.002,850.002,700.002,720.002,130.43341,220
2022-02-242,695.002,780.002,635.002,725.002,134.34347,270
2022-02-232,670.002,710.002,645.002,675.002,095.18307,340
2022-02-222,700.002,755.002,650.002,685.002,103.01255,310
2022-02-212,840.002,845.002,635.002,710.002,122.59792,550
2022-02-182,845.002,860.002,805.002,825.002,212.67371,470
2022-02-173,025.003,025.002,815.002,880.002,255.75711,480
2022-02-163,080.003,135.003,020.003,025.002,369.32221,430
2022-02-153,050.003,090.003,010.003,050.002,388.90225,060
2022-02-143,200.003,200.002,940.002,985.002,337.99347,270
← NewerPage 19 of 21 · 1,219 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.