Aspeed Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 13,010.00 | 14,205.00 | 13,010.00 | 14,100.00 | 14,100.00 | 479,134 |
| 2026-07-20 | 13,100.00 | 13,220.00 | 11,880.00 | 12,915.00 | 12,915.00 | 464,101 |
| 2026-07-17 | 13,625.00 | 13,835.00 | 12,800.00 | 12,950.00 | 12,950.00 | 314,839 |
| 2026-07-16 | 13,900.00 | 14,295.00 | 13,550.00 | 13,905.00 | 13,905.00 | 241,985 |
| 2026-07-15 | 13,700.00 | 14,280.00 | 13,500.00 | 13,900.00 | 13,900.00 | 343,467 |
| 2026-07-14 | 13,485.00 | 13,485.00 | 12,200.00 | 12,985.00 | 12,985.00 | 435,302 |
| 2026-07-13 | 14,865.00 | 14,865.00 | 13,070.00 | 13,520.00 | 13,520.00 | 282,304 |
| 2026-07-10 | 13,665.00 | 13,665.00 | 13,665.00 | 13,665.00 | 13,665.00 | 0 |
| 2026-07-09 | 13,975.00 | 14,180.00 | 13,410.00 | 13,665.00 | 13,665.00 | 382,301 |
| 2026-07-08 | 14,870.00 | 15,045.00 | 13,600.00 | 13,975.00 | 13,975.00 | 245,590 |
| 2026-07-07 | 15,665.00 | 15,695.00 | 14,270.00 | 14,415.00 | 14,415.00 | 278,464 |
| 2026-07-06 | 15,781.82 | 15,831.82 | 14,522.73 | 14,790.91 | 14,790.91 | 243,384 |
| 2026-07-03 | 17,695.00 | 17,905.00 | 17,245.00 | 17,265.00 | 15,695.45 | 142,061 |
| 2026-07-02 | 17,130.00 | 17,750.00 | 16,705.00 | 17,750.00 | 16,136.36 | 205,199 |
| 2026-07-01 | 17,105.00 | 17,780.00 | 16,750.00 | 17,145.00 | 15,586.36 | 271,944 |
| 2026-06-30 | 15,970.00 | 16,705.00 | 15,675.00 | 16,495.00 | 14,995.45 | 294,306 |
| 2026-06-29 | 14,765.00 | 15,665.00 | 14,765.00 | 15,210.00 | 13,827.27 | 411,796 |
| 2026-06-26 | 16,620.00 | 17,070.00 | 15,615.00 | 15,615.00 | 14,195.45 | 454,153 |
| 2026-06-25 | 18,355.00 | 18,740.00 | 17,330.00 | 17,425.00 | 15,768.18 | 309,238 |
| 2026-06-24 | 18,505.00 | 18,505.00 | 17,620.00 | 18,325.00 | 16,582.61 | 194,284 |
| 2026-06-23 | 19,650.00 | 19,650.00 | 18,505.00 | 18,505.00 | 16,745.49 | 205,863 |
| 2026-06-22 | 19,850.00 | 19,880.00 | 19,120.00 | 19,275.00 | 17,442.28 | 228,160 |
| 2026-06-18 | 18,600.00 | 19,070.00 | 18,495.00 | 18,960.00 | 17,157.23 | 164,050 |
| 2026-06-17 | 18,295.00 | 18,485.00 | 18,050.00 | 18,485.00 | 16,727.39 | 122,375 |
| 2026-06-16 | 18,005.00 | 18,650.00 | 17,805.00 | 18,155.00 | 16,428.77 | 206,952 |
| 2026-06-15 | 19,200.00 | 19,200.00 | 17,805.00 | 17,810.00 | 16,116.58 | 215,768 |
| 2026-06-12 | 18,240.00 | 18,600.00 | 18,050.00 | 18,445.00 | 16,691.20 | 285,158 |
| 2026-06-11 | 17,240.00 | 17,695.00 | 16,440.00 | 17,600.00 | 15,926.54 | 325,007 |
| 2026-06-10 | 17,460.00 | 18,195.00 | 16,810.00 | 16,840.00 | 15,238.81 | 202,783 |
| 2026-06-09 | 17,600.00 | 17,955.00 | 17,055.00 | 17,855.00 | 16,157.30 | 266,895 |
| 2026-06-08 | 15,970.00 | 17,785.00 | 15,805.00 | 17,525.00 | 15,858.67 | 409,820 |
| 2026-06-05 | 18,265.00 | 18,600.00 | 17,505.00 | 17,505.00 | 15,840.58 | 290,922 |
| 2026-06-04 | 17,890.00 | 18,600.00 | 17,775.00 | 18,265.00 | 16,528.31 | 155,273 |
| 2026-06-03 | 18,550.00 | 18,755.00 | 17,655.00 | 17,980.00 | 16,270.41 | 289,532 |
| 2026-06-02 | 18,475.00 | 18,790.00 | 18,070.00 | 18,095.00 | 16,374.48 | 290,154 |
| 2026-06-01 | 19,325.00 | 19,325.00 | 18,225.00 | 18,500.00 | 16,740.97 | 382,125 |
| 2026-05-29 | 19,000.00 | 19,510.00 | 18,615.00 | 18,950.00 | 17,148.18 | 669,065 |
| 2026-05-28 | 17,825.00 | 19,000.00 | 17,500.00 | 17,835.00 | 16,139.20 | 246,848 |
| 2026-05-27 | 18,065.00 | 18,450.00 | 17,510.00 | 18,230.00 | 16,496.64 | 284,576 |
| 2026-05-26 | 17,905.00 | 18,060.00 | 17,190.00 | 17,240.00 | 15,600.77 | 191,700 |
| 2026-05-25 | 17,990.00 | 18,380.00 | 17,665.00 | 17,725.00 | 16,039.66 | 232,570 |
| 2026-05-22 | 17,235.00 | 17,780.00 | 16,285.00 | 17,780.00 | 16,089.43 | 358,318 |
| 2026-05-21 | 16,370.00 | 16,825.00 | 16,140.00 | 16,440.00 | 14,876.84 | 330,621 |
| 2026-05-20 | 16,085.00 | 16,100.00 | 15,485.00 | 15,560.00 | 14,080.51 | 284,262 |
| 2026-05-19 | 16,020.00 | 16,420.00 | 15,140.00 | 15,925.00 | 14,410.81 | 453,819 |
| 2026-05-18 | 17,385.00 | 17,385.00 | 15,530.00 | 16,150.00 | 14,614.41 | 527,180 |
| 2026-05-15 | 18,200.00 | 18,450.00 | 17,195.00 | 17,195.00 | 15,560.05 | 242,541 |
| 2026-05-14 | 18,420.00 | 18,535.00 | 17,530.00 | 17,810.00 | 16,116.58 | 308,546 |
| 2026-05-13 | 17,815.00 | 18,100.00 | 17,390.00 | 17,820.00 | 16,125.62 | 328,559 |
| 2026-05-12 | 17,955.00 | 18,385.00 | 17,780.00 | 18,005.00 | 16,293.03 | 304,696 |
| 2026-05-11 | 17,000.00 | 17,980.00 | 17,000.00 | 17,825.00 | 16,130.15 | 318,370 |
| 2026-05-08 | 17,540.00 | 18,150.00 | 16,955.00 | 16,955.00 | 15,342.87 | 422,935 |
| 2026-05-07 | 18,550.00 | 18,750.00 | 17,800.00 | 17,890.00 | 16,188.97 | 537,482 |
| 2026-05-06 | 18,550.00 | 19,195.00 | 17,790.00 | 18,700.00 | 16,921.95 | 431,608 |
| 2026-05-05 | 17,450.00 | 17,905.00 | 16,950.00 | 17,790.00 | 16,098.48 | 326,970 |
| 2026-05-04 | 17,375.00 | 17,545.00 | 16,835.00 | 17,545.00 | 15,876.77 | 273,434 |
| 2026-04-30 | 16,715.00 | 17,140.00 | 16,475.00 | 16,475.00 | 14,908.51 | 314,462 |
| 2026-04-29 | 15,640.00 | 16,870.00 | 15,640.00 | 16,555.00 | 14,980.90 | 330,320 |
| 2026-04-28 | 15,800.00 | 16,465.00 | 15,630.00 | 16,095.00 | 14,564.64 | 320,205 |
| 2026-04-27 | 17,075.00 | 17,295.00 | 15,735.00 | 16,000.00 | 14,478.67 | 464,498 |
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.