Aspeed Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8,900.00 | 8,920.00 | 8,555.00 | 8,700.00 | 7,872.78 | 242,235 |
| 2026-01-15 | 8,495.00 | 8,890.00 | 8,330.00 | 8,755.00 | 7,922.55 | 504,420 |
| 2026-01-14 | 8,090.00 | 8,350.00 | 8,025.00 | 8,085.00 | 7,316.26 | 353,560 |
| 2026-01-13 | 8,055.00 | 8,255.00 | 7,805.00 | 8,005.00 | 7,243.86 | 274,569 |
| 2026-01-12 | 7,880.00 | 8,240.00 | 7,680.00 | 8,055.00 | 7,289.11 | 402,754 |
| 2026-01-09 | 7,635.00 | 7,825.00 | 7,425.00 | 7,665.00 | 6,936.19 | 357,854 |
| 2026-01-08 | 7,385.00 | 7,825.00 | 7,385.00 | 7,650.00 | 6,922.62 | 408,567 |
| 2026-01-07 | 7,350.00 | 7,540.00 | 7,170.00 | 7,380.00 | 6,678.29 | 556,727 |
| 2026-01-06 | 7,290.00 | 7,450.00 | 7,140.00 | 7,200.00 | 6,515.40 | 474,188 |
| 2026-01-05 | 7,450.00 | 7,450.00 | 7,085.00 | 7,105.00 | 6,429.44 | 312,822 |
| 2026-01-02 | 7,260.00 | 7,345.00 | 7,145.00 | 7,255.00 | 6,565.17 | 156,323 |
| 2025-12-31 | 7,550.00 | 7,550.00 | 7,230.00 | 7,260.00 | 6,569.70 | 278,987 |
| 2025-12-30 | 7,335.00 | 7,715.00 | 7,250.00 | 7,550.00 | 6,832.12 | 594,601 |
| 2025-12-29 | 6,930.00 | 7,120.00 | 6,810.00 | 7,100.00 | 6,424.91 | 260,992 |
| 2025-12-26 | 6,920.00 | 6,995.00 | 6,890.00 | 6,930.00 | 6,271.08 | 191,963 |
| 2025-12-24 | 6,830.00 | 6,945.00 | 6,730.00 | 6,850.00 | 6,198.68 | 205,836 |
| 2025-12-23 | 6,890.00 | 6,930.00 | 6,805.00 | 6,870.00 | 6,216.78 | 257,599 |
| 2025-12-22 | 6,735.00 | 6,800.00 | 6,580.00 | 6,800.00 | 6,153.44 | 381,867 |
| 2025-12-19 | 6,780.00 | 6,865.00 | 6,580.00 | 6,580.00 | 5,954.36 | 422,435 |
| 2025-12-18 | 6,615.00 | 6,775.00 | 6,495.00 | 6,615.00 | 5,986.03 | 414,837 |
| 2025-12-17 | 6,495.00 | 6,680.00 | 6,495.00 | 6,500.00 | 5,881.96 | 358,821 |
| 2025-12-16 | 6,920.00 | 6,965.00 | 6,650.00 | 6,650.00 | 6,017.70 | 749,378 |
| 2025-12-15 | 6,590.00 | 6,855.00 | 6,590.00 | 6,795.00 | 6,148.91 | 282,194 |
| 2025-12-12 | 6,935.00 | 6,935.00 | 6,720.00 | 6,725.00 | 6,085.57 | 307,384 |
| 2025-12-11 | 6,845.00 | 6,950.00 | 6,735.00 | 6,800.00 | 6,153.44 | 475,508 |
| 2025-12-10 | 6,745.00 | 6,850.00 | 6,630.00 | 6,710.00 | 6,071.99 | 396,513 |
| 2025-12-09 | 6,575.00 | 6,780.00 | 6,575.00 | 6,690.00 | 6,053.90 | 315,995 |
| 2025-12-08 | 6,760.00 | 6,765.00 | 6,450.00 | 6,515.00 | 5,895.54 | 448,977 |
| 2025-12-05 | 6,580.00 | 6,745.00 | 6,545.00 | 6,570.00 | 5,945.31 | 421,393 |
| 2025-12-04 | 6,520.00 | 6,650.00 | 6,405.00 | 6,440.00 | 5,827.67 | 488,933 |
| 2025-12-03 | 6,625.00 | 6,815.00 | 6,490.00 | 6,565.00 | 5,940.78 | 489,584 |
| 2025-12-02 | 6,725.00 | 6,900.00 | 6,600.00 | 6,600.00 | 5,972.45 | 670,117 |
| 2025-12-01 | 7,300.00 | 7,300.00 | 6,850.00 | 6,915.00 | 6,257.50 | 546,133 |
| 2025-11-28 | 6,705.00 | 7,315.00 | 6,630.00 | 7,315.00 | 6,619.47 | 478,838 |
| 2025-11-27 | 6,660.00 | 6,735.00 | 6,575.00 | 6,650.00 | 6,017.70 | 200,378 |
| 2025-11-26 | 6,505.00 | 6,775.00 | 6,435.00 | 6,620.00 | 5,990.55 | 413,504 |
| 2025-11-25 | 6,725.00 | 6,840.00 | 6,315.00 | 6,330.00 | 5,728.13 | 528,352 |
| 2025-11-24 | 6,470.00 | 6,600.00 | 6,305.00 | 6,405.00 | 5,795.99 | 3,150,516 |
| 2025-11-21 | 6,040.00 | 6,140.00 | 5,945.00 | 6,075.00 | 5,497.37 | 818,660 |
| 2025-11-20 | 6,500.00 | 6,520.00 | 6,270.00 | 6,355.00 | 5,750.75 | 548,097 |
| 2025-11-19 | 6,225.00 | 6,390.00 | 6,020.00 | 6,215.00 | 5,624.06 | 693,139 |
| 2025-11-18 | 6,000.00 | 6,690.00 | 6,000.00 | 6,500.00 | 5,881.96 | 890,035 |
| 2025-11-17 | 5,965.00 | 6,420.00 | 5,965.00 | 6,120.00 | 5,538.09 | 525,941 |
| 2025-11-14 | 6,005.00 | 6,195.00 | 5,945.00 | 5,965.00 | 5,397.83 | 419,817 |
| 2025-11-13 | 5,830.00 | 6,335.00 | 5,700.00 | 6,335.00 | 5,732.65 | 846,190 |
| 2025-11-12 | 5,720.00 | 5,860.00 | 5,690.00 | 5,760.00 | 5,212.32 | 419,756 |
| 2025-11-11 | 5,625.00 | 5,750.00 | 5,600.00 | 5,625.00 | 5,090.16 | 248,638 |
| 2025-11-10 | 5,600.00 | 5,670.00 | 5,505.00 | 5,640.00 | 5,103.73 | 299,333 |
| 2025-11-07 | 5,755.00 | 5,895.00 | 5,660.00 | 5,685.00 | 5,144.45 | 532,687 |
| 2025-11-06 | 5,560.00 | 5,810.00 | 5,500.00 | 5,810.00 | 5,257.57 | 959,653 |
| 2025-11-05 | 5,395.00 | 5,395.00 | 5,150.00 | 5,285.00 | 4,782.49 | 601,878 |
| 2025-11-04 | 5,470.00 | 5,510.00 | 5,380.00 | 5,500.00 | 4,977.04 | 326,884 |
| 2025-11-03 | 5,520.00 | 5,580.00 | 5,360.00 | 5,470.00 | 4,949.90 | 444,523 |
| 2025-10-31 | 5,210.00 | 5,535.00 | 5,190.00 | 5,470.00 | 4,949.90 | 424,326 |
| 2025-10-30 | 5,185.00 | 5,235.00 | 5,110.00 | 5,210.00 | 4,714.62 | 253,498 |
| 2025-10-29 | 5,285.00 | 5,440.00 | 5,165.00 | 5,185.00 | 4,692.00 | 488,576 |
| 2025-10-28 | 5,170.00 | 5,305.00 | 5,170.00 | 5,300.00 | 4,796.06 | 391,949 |
| 2025-10-27 | 5,390.00 | 5,405.00 | 5,135.00 | 5,135.00 | 4,646.75 | 355,671 |
| 2025-10-23 | 5,170.00 | 5,230.00 | 5,120.00 | 5,215.00 | 4,719.14 | 282,361 |
| 2025-10-22 | 5,320.00 | 5,350.00 | 5,200.00 | 5,270.00 | 4,768.91 | 165,108 |
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.