Aspeed Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5,320.00 | 5,350.00 | 5,200.00 | 5,270.00 | 4,768.91 | 165,108 |
| 2025-10-21 | 5,425.00 | 5,460.00 | 5,285.00 | 5,320.00 | 4,814.16 | 411,582 |
| 2025-10-20 | 5,645.00 | 5,675.00 | 5,320.00 | 5,330.00 | 4,823.21 | 460,264 |
| 2025-10-17 | 5,600.00 | 5,650.00 | 5,455.00 | 5,625.00 | 5,090.16 | 378,447 |
| 2025-10-16 | 5,565.00 | 5,715.00 | 5,505.00 | 5,600.00 | 5,067.54 | 269,639 |
| 2025-10-15 | 5,425.00 | 5,510.00 | 5,375.00 | 5,500.00 | 4,977.04 | 214,704 |
| 2025-10-14 | 5,540.00 | 5,600.00 | 5,250.00 | 5,285.00 | 4,782.49 | 414,261 |
| 2025-10-13 | 5,600.00 | 5,665.00 | 5,500.00 | 5,515.00 | 4,990.62 | 534,385 |
| 2025-10-09 | 5,645.00 | 5,710.00 | 5,595.00 | 5,690.00 | 5,148.98 | 283,063 |
| 2025-10-08 | 5,560.00 | 5,650.00 | 5,445.00 | 5,640.00 | 5,103.73 | 311,697 |
| 2025-10-07 | 5,600.00 | 5,680.00 | 5,480.00 | 5,500.00 | 4,977.04 | 365,299 |
| 2025-10-03 | 5,500.00 | 5,515.00 | 5,410.00 | 5,460.00 | 4,940.85 | 224,624 |
| 2025-10-02 | 5,395.00 | 5,580.00 | 5,320.00 | 5,550.00 | 5,022.29 | 729,223 |
| 2025-10-01 | 5,160.00 | 5,465.00 | 5,125.00 | 5,200.00 | 4,705.57 | 719,480 |
| 2025-09-30 | 4,890.00 | 5,115.00 | 4,890.00 | 5,050.00 | 4,569.83 | 482,061 |
| 2025-09-26 | 4,975.00 | 5,000.00 | 4,850.00 | 4,905.00 | 4,438.62 | 248,905 |
| 2025-09-25 | 5,090.00 | 5,110.00 | 5,015.00 | 5,025.00 | 4,547.21 | 267,710 |
| 2025-09-24 | 5,125.00 | 5,210.00 | 5,010.00 | 5,175.00 | 4,682.95 | 252,090 |
| 2025-09-23 | 5,250.00 | 5,300.00 | 5,105.00 | 5,115.00 | 4,628.65 | 405,599 |
| 2025-09-22 | 5,355.00 | 5,405.00 | 5,205.00 | 5,250.00 | 4,750.82 | 502,849 |
| 2025-09-19 | 5,210.00 | 5,355.00 | 5,150.00 | 5,345.00 | 4,836.78 | 685,803 |
| 2025-09-18 | 5,015.00 | 5,175.00 | 4,990.00 | 5,155.00 | 4,664.85 | 466,579 |
| 2025-09-17 | 4,985.00 | 5,035.00 | 4,935.00 | 5,000.00 | 4,524.59 | 279,488 |
| 2025-09-16 | 4,940.00 | 5,070.00 | 4,885.00 | 5,045.00 | 4,565.31 | 292,730 |
| 2025-09-15 | 4,905.00 | 4,935.00 | 4,830.00 | 4,850.00 | 4,388.85 | 217,973 |
| 2025-09-12 | 5,035.00 | 5,155.00 | 4,910.00 | 4,945.00 | 4,474.82 | 553,884 |
| 2025-09-11 | 4,880.00 | 5,035.00 | 4,835.00 | 4,980.00 | 4,506.49 | 480,945 |
| 2025-09-10 | 4,830.00 | 4,970.00 | 4,760.00 | 4,870.00 | 4,406.95 | 559,136 |
| 2025-09-09 | 4,945.00 | 4,945.00 | 4,830.00 | 4,830.00 | 4,370.75 | 265,311 |
| 2025-09-08 | 4,975.00 | 5,000.00 | 4,840.00 | 4,860.00 | 4,397.90 | 211,323 |
| 2025-09-05 | 5,050.00 | 5,080.00 | 4,910.00 | 4,930.00 | 4,461.24 | 231,269 |
| 2025-09-04 | 5,010.00 | 5,085.00 | 4,900.00 | 4,935.00 | 4,465.77 | 215,653 |
| 2025-09-03 | 4,935.00 | 5,005.00 | 4,910.00 | 4,965.00 | 4,492.91 | 288,354 |
| 2025-09-02 | 5,025.00 | 5,035.00 | 4,835.00 | 4,835.00 | 4,375.27 | 359,984 |
| 2025-09-01 | 5,050.00 | 5,090.00 | 4,925.00 | 5,015.00 | 4,538.16 | 377,583 |
| 2025-08-29 | 5,090.00 | 5,125.00 | 4,995.00 | 4,995.00 | 4,520.06 | 340,129 |
| 2025-08-28 | 5,040.00 | 5,090.00 | 4,960.00 | 4,980.00 | 4,506.49 | 325,743 |
| 2025-08-27 | 5,100.00 | 5,180.00 | 5,030.00 | 5,055.00 | 4,574.36 | 228,833 |
| 2025-08-26 | 4,960.00 | 5,125.00 | 4,905.00 | 5,100.00 | 4,615.08 | 459,028 |
| 2025-08-25 | 5,180.00 | 5,245.00 | 4,980.00 | 4,995.00 | 4,520.06 | 519,525 |
| 2025-08-22 | 5,005.00 | 5,110.00 | 4,985.00 | 5,025.00 | 4,547.21 | 407,091 |
| 2025-08-21 | 4,740.00 | 5,130.00 | 4,740.00 | 5,105.00 | 4,619.60 | 681,147 |
| 2025-08-20 | 4,920.00 | 4,920.00 | 4,715.00 | 4,715.00 | 4,266.68 | 677,306 |
| 2025-08-19 | 5,035.00 | 5,100.00 | 4,955.00 | 4,970.00 | 4,497.44 | 569,197 |
| 2025-08-18 | 5,135.00 | 5,135.00 | 4,990.00 | 5,035.00 | 4,556.26 | 504,141 |
| 2025-08-15 | 5,245.00 | 5,255.00 | 5,070.00 | 5,230.00 | 4,732.72 | 319,266 |
| 2025-08-14 | 5,035.00 | 5,300.00 | 5,035.00 | 5,245.00 | 4,746.29 | 937,470 |
| 2025-08-13 | 4,950.00 | 5,075.00 | 4,950.00 | 5,000.00 | 4,524.59 | 986,219 |
| 2025-08-12 | 4,770.00 | 4,850.00 | 4,750.00 | 4,830.00 | 4,370.75 | 554,884 |
| 2025-08-11 | 4,785.00 | 4,810.00 | 4,630.00 | 4,730.00 | 4,280.26 | 542,864 |
| 2025-08-08 | 4,735.00 | 4,785.00 | 4,670.00 | 4,765.00 | 4,311.93 | 536,091 |
| 2025-08-07 | 4,600.00 | 4,825.00 | 4,600.00 | 4,785.00 | 4,330.03 | 998,972 |
| 2025-08-06 | 4,750.00 | 4,795.00 | 4,520.00 | 4,525.00 | 4,094.75 | 1,032,324 |
| 2025-08-05 | 4,700.00 | 4,820.00 | 4,625.00 | 4,800.00 | 4,343.60 | 822,122 |
| 2025-08-04 | 4,665.00 | 4,665.00 | 4,530.00 | 4,620.00 | 4,180.72 | 557,896 |
| 2025-08-01 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,126.42 | 0 |
| 2025-07-31 | 4,430.00 | 4,625.00 | 4,430.00 | 4,560.00 | 4,126.42 | 575,677 |
| 2025-07-30 | 4,580.00 | 4,595.00 | 4,355.00 | 4,390.00 | 3,972.59 | 656,392 |
| 2025-07-29 | 4,535.00 | 4,620.00 | 4,435.00 | 4,540.00 | 4,108.32 | 626,101 |
| 2025-07-28 | 4,530.00 | 4,530.00 | 4,430.00 | 4,465.00 | 4,040.46 | 378,801 |
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.