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
2022-02-113,250.003,300.003,215.003,265.002,557.30128,260
2022-02-103,310.003,370.003,200.003,240.002,537.71287,980
2022-02-093,325.003,360.003,215.003,265.002,557.30354,530
2022-02-083,170.003,350.003,170.003,350.002,623.87329,120
2022-02-073,035.003,235.003,035.003,235.002,533.80425,920
2022-01-263,045.003,080.002,975.003,030.002,373.23150,040
2022-01-252,960.003,045.002,945.003,045.002,384.98278,300
2022-01-242,945.002,965.002,810.002,965.002,322.32343,640
2022-01-213,035.003,045.002,940.002,945.002,306.66256,520
2022-01-203,100.003,180.003,040.003,095.002,424.14199,650
2022-01-193,055.003,225.003,055.003,085.002,416.31215,380
2022-01-183,075.003,215.003,075.003,110.002,435.89289,190
2022-01-173,180.003,180.003,085.003,130.002,451.5672,600
2022-01-143,175.003,200.003,105.003,180.002,490.72154,880
2022-01-133,150.003,285.003,150.003,240.002,537.71333,960
2022-01-123,145.003,155.003,050.003,150.002,467.22294,030
2022-01-113,130.003,145.002,955.003,100.002,428.06252,890
2022-01-103,015.003,130.003,000.003,130.002,451.56199,650
2022-01-073,150.003,210.003,020.003,080.002,412.40310,970
2022-01-063,205.003,215.003,080.003,160.002,475.06306,130
2022-01-053,360.003,360.003,165.003,205.002,510.30605,000
2022-01-043,545.003,545.003,360.003,385.002,651.29222,640
2022-01-033,565.003,675.003,505.003,545.002,776.60154,880
2021-12-303,440.003,620.003,440.003,565.002,792.27153,670
2021-12-293,440.003,475.003,405.003,460.002,710.0356,870
2021-12-283,465.003,495.003,445.003,455.002,706.11100,430
2021-12-273,435.003,480.003,415.003,425.002,682.6272,600
2021-12-243,435.003,480.003,430.003,460.002,710.03146,410
2021-12-233,450.003,450.003,325.003,400.002,663.03238,370
2021-12-223,495.003,530.003,445.003,475.002,721.78129,470
2021-12-213,350.003,495.003,350.003,495.002,737.44116,160
2021-12-203,390.003,435.003,340.003,375.002,643.45135,520
2021-12-173,300.003,420.003,285.003,400.002,663.03291,610
2021-12-163,185.003,300.003,145.003,300.002,584.71255,310
2021-12-153,245.003,245.003,100.003,135.002,455.47196,020
2021-12-143,270.003,275.003,100.003,125.002,447.64175,450
2021-12-133,280.003,280.003,200.003,250.002,545.55116,160
2021-12-103,205.003,315.003,205.003,285.002,572.96162,140
2021-12-093,260.003,295.003,200.003,255.002,549.46114,950
2021-12-083,090.003,255.003,090.003,255.002,549.46229,900
2021-12-073,000.003,085.002,995.003,060.002,396.73325,490
2021-12-063,090.003,210.003,090.003,130.002,451.56164,560
2021-12-033,255.003,270.003,110.003,130.002,451.56371,470
2021-12-023,280.003,320.003,215.003,250.002,545.55209,330
2021-12-013,180.003,295.003,150.003,255.002,549.46355,740
2021-11-303,340.003,435.003,230.003,365.002,635.62360,580
2021-11-292,975.003,155.002,975.003,150.002,467.22162,140
2021-11-262,915.003,080.002,915.003,050.002,388.90319,440
2021-11-252,900.003,070.002,770.002,985.002,337.99688,490
2021-11-243,000.003,015.002,920.002,975.002,330.15171,820
2021-11-233,195.003,195.003,000.003,020.002,365.40232,320
2021-11-223,150.003,220.003,115.003,185.002,494.6499,220
2021-11-193,215.003,240.003,115.003,180.002,490.72215,380
2021-11-183,225.003,260.003,130.003,215.002,518.13211,750
2021-11-173,185.003,320.003,080.003,220.002,522.05371,470
2021-11-162,950.003,210.002,945.003,185.002,494.64435,600
2021-11-152,890.002,995.002,890.002,920.002,287.08171,820
2021-11-122,730.002,900.002,730.002,890.002,263.58343,640
2021-11-112,675.002,785.002,630.002,710.002,122.59231,110
2021-11-102,730.002,730.002,650.002,685.002,103.01182,710
← NewerPage 20 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.