Aspeed Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4,455.00 | 4,510.00 | 4,390.00 | 4,490.00 | 4,063.08 | 430,405 |
| 2025-07-24 | 4,560.00 | 4,610.00 | 4,440.00 | 4,440.00 | 4,017.83 | 542,533 |
| 2025-07-23 | 4,590.00 | 4,665.00 | 4,465.00 | 4,510.00 | 4,081.18 | 680,401 |
| 2025-07-22 | 4,785.00 | 4,815.00 | 4,580.00 | 4,580.00 | 4,144.52 | 540,505 |
| 2025-07-21 | 4,830.00 | 4,870.00 | 4,700.00 | 4,750.00 | 4,298.36 | 437,862 |
| 2025-07-18 | 4,850.00 | 4,885.00 | 4,765.00 | 4,775.00 | 4,320.98 | 500,866 |
| 2025-07-17 | 4,885.00 | 5,000.00 | 4,765.00 | 4,790.00 | 4,334.55 | 801,411 |
| 2025-07-16 | 5,115.00 | 5,125.00 | 4,810.00 | 4,860.00 | 4,397.90 | 1,143,244 |
| 2025-07-15 | 5,120.00 | 5,200.00 | 5,050.00 | 5,200.00 | 4,705.57 | 386,036 |
| 2025-07-14 | 5,075.00 | 5,155.00 | 4,975.00 | 5,135.00 | 4,646.75 | 408,559 |
| 2025-07-11 | 5,150.00 | 5,155.00 | 5,055.00 | 5,075.00 | 4,592.45 | 432,889 |
| 2025-07-10 | 5,140.00 | 5,205.00 | 5,115.00 | 5,155.00 | 4,664.85 | 280,732 |
| 2025-07-09 | 5,055.00 | 5,125.00 | 5,000.00 | 5,115.00 | 4,628.65 | 330,278 |
| 2025-07-08 | 4,955.00 | 5,060.00 | 4,935.00 | 5,055.00 | 4,574.36 | 385,218 |
| 2025-07-07 | 5,065.00 | 5,100.00 | 4,950.00 | 5,005.00 | 4,529.11 | 329,302 |
| 2025-07-04 | 5,010.00 | 5,145.00 | 5,010.00 | 5,130.00 | 4,642.23 | 369,154 |
| 2025-07-03 | 5,020.00 | 5,105.00 | 4,960.00 | 5,010.00 | 4,533.64 | 591,972 |
| 2025-07-02 | 4,865.00 | 4,985.00 | 4,775.00 | 4,980.00 | 4,506.49 | 658,693 |
| 2025-07-01 | 4,800.00 | 4,925.00 | 4,725.00 | 4,925.00 | 4,456.72 | 512,953 |
| 2025-06-30 | 4,775.00 | 4,830.00 | 4,725.00 | 4,745.00 | 4,293.83 | 352,400 |
| 2025-06-27 | 4,775.00 | 4,850.00 | 4,700.00 | 4,820.00 | 4,361.70 | 511,974 |
| 2025-06-26 | 4,850.00 | 4,900.00 | 4,640.00 | 4,725.00 | 4,275.73 | 1,421,451 |
| 2025-06-25 | 4,750.00 | 4,825.00 | 4,575.00 | 4,705.00 | 4,257.64 | 810,438 |
| 2025-06-24 | 4,465.00 | 4,660.00 | 4,410.00 | 4,660.00 | 4,216.91 | 658,328 |
| 2025-06-23 | 4,280.00 | 4,410.00 | 4,280.00 | 4,375.00 | 3,959.01 | 489,835 |
| 2025-06-20 | 4,440.00 | 4,490.00 | 4,350.00 | 4,430.00 | 4,008.78 | 508,455 |
| 2025-06-19 | 4,560.00 | 4,575.00 | 4,355.00 | 4,465.00 | 4,040.46 | 759,073 |
| 2025-06-18 | 4,605.00 | 4,700.00 | 4,525.00 | 4,575.00 | 4,140.00 | 522,559 |
| 2025-06-17 | 4,675.00 | 4,710.00 | 4,565.00 | 4,600.00 | 4,162.62 | 562,221 |
| 2025-06-16 | 4,510.00 | 4,660.00 | 4,510.00 | 4,585.00 | 4,149.05 | 331,567 |
| 2025-06-13 | 4,495.00 | 4,615.00 | 4,380.00 | 4,575.00 | 4,140.00 | 551,182 |
| 2025-06-12 | 4,900.00 | 4,950.00 | 4,480.00 | 4,545.00 | 4,065.79 | 998,157 |
| 2025-06-11 | 4,410.00 | 4,740.00 | 4,410.00 | 4,660.00 | 4,168.67 | 759,502 |
| 2025-06-10 | 4,425.00 | 4,490.00 | 4,335.00 | 4,380.00 | 3,918.19 | 718,590 |
| 2025-06-09 | 4,190.00 | 4,190.00 | 4,095.00 | 4,120.00 | 3,685.60 | 295,977 |
| 2025-06-06 | 4,120.00 | 4,170.00 | 4,060.00 | 4,125.00 | 3,690.08 | 536,111 |
| 2025-06-05 | 4,025.00 | 4,160.00 | 3,990.00 | 4,160.00 | 3,721.39 | 736,308 |
| 2025-06-04 | 3,910.00 | 4,025.00 | 3,900.00 | 4,025.00 | 3,600.62 | 514,748 |
| 2025-06-03 | 3,985.00 | 4,015.00 | 3,845.00 | 3,860.00 | 3,453.02 | 375,257 |
| 2025-06-02 | 3,890.00 | 4,035.00 | 3,870.00 | 3,945.00 | 3,529.05 | 504,654 |
| 2025-05-29 | 3,865.00 | 3,975.00 | 3,840.00 | 3,940.00 | 3,524.58 | 780,599 |
| 2025-05-28 | 3,830.00 | 3,830.00 | 3,735.00 | 3,780.00 | 3,381.45 | 400,744 |
| 2025-05-27 | 3,780.00 | 3,780.00 | 3,680.00 | 3,705.00 | 3,314.36 | 222,340 |
| 2025-05-26 | 3,685.00 | 3,790.00 | 3,685.00 | 3,750.00 | 3,354.61 | 305,955 |
| 2025-05-23 | 3,840.00 | 3,860.00 | 3,690.00 | 3,745.00 | 3,350.14 | 195,896 |
| 2025-05-22 | 3,860.00 | 3,860.00 | 3,755.00 | 3,810.00 | 3,408.29 | 453,867 |
| 2025-05-21 | 3,740.00 | 3,935.00 | 3,715.00 | 3,905.00 | 3,493.27 | 1,024,761 |
| 2025-05-20 | 3,580.00 | 3,800.00 | 3,555.00 | 3,675.00 | 3,287.52 | 1,031,251 |
| 2025-05-19 | 3,585.00 | 3,585.00 | 3,450.00 | 3,455.00 | 3,090.72 | 272,231 |
| 2025-05-16 | 3,535.00 | 3,620.00 | 3,505.00 | 3,580.00 | 3,202.54 | 309,357 |
| 2025-05-15 | 3,550.00 | 3,625.00 | 3,525.00 | 3,555.00 | 3,180.17 | 499,536 |
| 2025-05-14 | 3,500.00 | 3,560.00 | 3,490.00 | 3,500.00 | 3,130.97 | 282,571 |
| 2025-05-13 | 3,625.00 | 3,650.00 | 3,450.00 | 3,455.00 | 3,090.72 | 504,050 |
| 2025-05-12 | 3,405.00 | 3,520.00 | 3,400.00 | 3,490.00 | 3,122.03 | 424,182 |
| 2025-05-09 | 3,440.00 | 3,490.00 | 3,355.00 | 3,360.00 | 3,005.73 | 376,710 |
| 2025-05-08 | 3,455.00 | 3,495.00 | 3,370.00 | 3,385.00 | 3,028.10 | 387,294 |
| 2025-05-07 | 3,505.00 | 3,545.00 | 3,400.00 | 3,405.00 | 3,045.99 | 670,098 |
| 2025-05-06 | 3,265.00 | 3,550.00 | 3,265.00 | 3,550.00 | 3,175.70 | 1,410,777 |
| 2025-05-05 | 3,225.00 | 3,285.00 | 3,140.00 | 3,230.00 | 2,889.44 | 740,547 |
| 2025-05-02 | 3,175.00 | 3,240.00 | 3,115.00 | 3,150.00 | 2,817.88 | 697,470 |
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.