Aspeed Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 15,725.00 | 16,965.00 | 15,725.00 | 16,370.00 | 14,813.49 | 541,411 |
| 2026-04-23 | 16,150.00 | 16,990.00 | 15,170.00 | 15,670.00 | 14,180.05 | 418,284 |
| 2026-04-22 | 16,000.00 | 16,495.00 | 15,690.00 | 16,085.00 | 14,555.59 | 350,157 |
| 2026-04-21 | 14,885.00 | 15,680.00 | 14,885.00 | 15,245.00 | 13,795.46 | 373,308 |
| 2026-04-20 | 13,880.00 | 14,875.00 | 13,880.00 | 14,425.00 | 13,053.43 | 289,514 |
| 2026-04-17 | 14,195.00 | 14,610.00 | 13,805.00 | 13,805.00 | 12,492.38 | 333,536 |
| 2026-04-16 | 13,640.00 | 14,890.00 | 13,630.00 | 14,480.00 | 13,103.20 | 318,102 |
| 2026-04-15 | 13,575.00 | 14,025.00 | 13,130.00 | 13,875.00 | 12,555.73 | 259,821 |
| 2026-04-14 | 12,200.00 | 13,270.00 | 12,200.00 | 13,005.00 | 11,768.45 | 287,324 |
| 2026-04-13 | 12,455.00 | 12,545.00 | 12,115.00 | 12,180.00 | 11,021.89 | 214,615 |
| 2026-04-10 | 12,565.00 | 12,980.00 | 12,320.00 | 12,580.00 | 11,383.86 | 438,109 |
| 2026-04-09 | 12,645.00 | 13,255.00 | 12,310.00 | 12,565.00 | 11,370.28 | 355,763 |
| 2026-04-08 | 12,200.00 | 12,615.00 | 12,150.00 | 12,615.00 | 11,415.53 | 186,338 |
| 2026-04-07 | 11,825.00 | 12,150.00 | 11,470.00 | 11,470.00 | 10,379.40 | 230,104 |
| 2026-04-02 | 11,770.00 | 11,930.00 | 11,500.00 | 11,690.00 | 10,578.48 | 368,779 |
| 2026-04-01 | 11,350.00 | 11,760.00 | 11,105.00 | 11,315.00 | 10,239.14 | 277,330 |
| 2026-03-31 | 11,220.00 | 11,220.00 | 10,660.00 | 10,700.00 | 9,682.61 | 424,611 |
| 2026-03-30 | 11,490.00 | 11,760.00 | 10,910.00 | 11,220.00 | 10,153.17 | 413,889 |
| 2026-03-27 | 10,975.00 | 11,670.00 | 10,975.00 | 11,555.00 | 10,456.32 | 274,101 |
| 2026-03-26 | 11,500.00 | 11,920.00 | 11,500.00 | 11,550.00 | 10,451.79 | 298,156 |
| 2026-03-25 | 11,640.00 | 11,950.00 | 11,410.00 | 11,500.00 | 10,406.55 | 327,966 |
| 2026-03-24 | 11,465.00 | 11,800.00 | 10,910.00 | 10,910.00 | 9,872.65 | 479,873 |
| 2026-03-23 | 11,625.00 | 11,785.00 | 11,345.00 | 11,465.00 | 10,374.88 | 177,508 |
| 2026-03-20 | 11,805.00 | 12,345.00 | 11,750.00 | 11,750.00 | 10,632.78 | 307,408 |
| 2026-03-19 | 11,615.00 | 12,340.00 | 11,615.00 | 12,050.00 | 10,904.25 | 277,578 |
| 2026-03-18 | 12,450.00 | 12,450.00 | 11,820.00 | 12,345.00 | 11,171.20 | 328,328 |
| 2026-03-17 | 10,800.00 | 11,320.00 | 10,755.00 | 11,320.00 | 10,243.66 | 403,904 |
| 2026-03-16 | 10,850.00 | 10,860.00 | 10,270.00 | 10,295.00 | 9,316.12 | 154,246 |
| 2026-03-13 | 10,200.00 | 10,895.00 | 10,010.00 | 10,495.00 | 9,497.11 | 301,527 |
| 2026-03-12 | 10,055.00 | 10,585.00 | 10,020.00 | 10,495.00 | 9,497.11 | 305,088 |
| 2026-03-11 | 9,585.00 | 10,250.00 | 9,510.00 | 10,055.00 | 9,098.94 | 452,431 |
| 2026-03-10 | 9,570.00 | 9,670.00 | 9,280.00 | 9,430.00 | 8,533.37 | 344,463 |
| 2026-03-09 | 9,015.00 | 9,380.00 | 8,835.00 | 9,250.00 | 8,370.48 | 426,111 |
| 2026-03-06 | 9,625.00 | 9,860.00 | 9,410.00 | 9,705.00 | 8,782.22 | 301,695 |
| 2026-03-05 | 9,500.00 | 9,520.00 | 9,315.00 | 9,520.00 | 8,614.81 | 345,691 |
| 2026-03-04 | 9,255.00 | 9,370.00 | 8,655.00 | 8,655.00 | 7,832.06 | 492,732 |
| 2026-03-03 | 9,620.00 | 9,715.00 | 9,255.00 | 9,255.00 | 8,375.01 | 206,163 |
| 2026-03-02 | 9,730.00 | 9,780.00 | 9,460.00 | 9,500.00 | 8,596.71 | 289,700 |
| 2026-02-26 | 9,850.00 | 10,275.00 | 9,635.00 | 9,730.00 | 8,804.84 | 691,154 |
| 2026-02-25 | 9,555.00 | 9,755.00 | 9,400.00 | 9,715.00 | 8,791.27 | 408,342 |
| 2026-02-24 | 9,745.00 | 9,780.00 | 9,500.00 | 9,755.00 | 8,827.47 | 261,928 |
| 2026-02-23 | 9,780.00 | 9,810.00 | 9,485.00 | 9,755.00 | 8,827.47 | 350,062 |
| 2026-02-11 | 9,560.00 | 9,760.00 | 9,295.00 | 9,725.00 | 8,800.32 | 243,510 |
| 2026-02-10 | 9,580.00 | 9,665.00 | 9,125.00 | 9,325.00 | 8,438.35 | 298,215 |
| 2026-02-09 | 9,345.00 | 9,580.00 | 9,240.00 | 9,500.00 | 8,596.71 | 264,629 |
| 2026-02-06 | 9,210.00 | 9,340.00 | 8,850.00 | 8,900.00 | 8,053.76 | 344,620 |
| 2026-02-05 | 9,585.00 | 9,595.00 | 9,130.00 | 9,130.00 | 8,261.89 | 351,254 |
| 2026-02-04 | 9,760.00 | 9,855.00 | 9,595.00 | 9,640.00 | 8,723.40 | 170,573 |
| 2026-02-03 | 9,250.00 | 9,790.00 | 9,145.00 | 9,790.00 | 8,859.14 | 459,587 |
| 2026-02-02 | 8,965.00 | 9,095.00 | 8,720.00 | 9,040.00 | 8,180.45 | 291,715 |
| 2026-01-30 | 9,135.00 | 9,225.00 | 8,880.00 | 8,880.00 | 8,035.66 | 300,718 |
| 2026-01-29 | 8,985.00 | 9,500.00 | 8,865.00 | 9,315.00 | 8,429.30 | 467,724 |
| 2026-01-28 | 8,855.00 | 8,990.00 | 8,660.00 | 8,840.00 | 7,999.47 | 318,070 |
| 2026-01-27 | 8,825.00 | 8,840.00 | 8,705.00 | 8,760.00 | 7,927.07 | 223,445 |
| 2026-01-26 | 9,080.00 | 9,115.00 | 8,865.00 | 8,880.00 | 8,035.66 | 198,281 |
| 2026-01-23 | 8,900.00 | 9,175.00 | 8,820.00 | 8,870.00 | 8,026.62 | 385,193 |
| 2026-01-22 | 8,690.00 | 8,930.00 | 8,570.00 | 8,700.00 | 7,872.78 | 372,148 |
| 2026-01-21 | 8,500.00 | 8,575.00 | 8,250.00 | 8,330.00 | 7,537.96 | 324,733 |
| 2026-01-20 | 8,625.00 | 8,725.00 | 8,545.00 | 8,635.00 | 7,813.96 | 244,450 |
| 2026-01-19 | 8,715.00 | 8,870.00 | 8,600.00 | 8,775.00 | 7,940.65 | 182,800 |
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.