Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 5274.TWO stock page

Aspeed Technology historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-302,960.003,075.002,960.003,000.002,683.69494,224
2025-04-293,030.003,030.002,920.002,960.002,647.91310,300
2025-04-283,025.003,035.002,980.003,000.002,683.69254,129
2025-04-253,055.003,120.003,015.003,015.002,697.11626,125
2025-04-243,080.003,080.002,930.002,935.002,625.55504,036
2025-04-232,910.003,030.002,905.002,995.002,679.22653,219
2025-04-222,740.002,900.002,740.002,760.002,469.00665,569
2025-04-212,850.002,850.002,745.002,770.002,477.94210,723
2025-04-182,850.002,895.002,810.002,850.002,549.51310,250
2025-04-172,780.002,890.002,775.002,870.002,567.40417,043
2025-04-162,860.002,875.002,790.002,790.002,495.83298,878
2025-04-152,890.002,970.002,860.002,920.002,612.13568,007
2025-04-142,890.002,985.002,810.002,850.002,549.511,047,641
2025-04-112,615.002,800.002,540.002,770.002,477.941,163,112
2025-04-102,560.002,560.002,560.002,560.002,290.0866,014
2025-04-092,525.002,580.002,275.002,330.002,084.331,112,323
2025-04-082,500.002,625.002,470.002,525.002,258.771,106,634
2025-04-072,740.002,740.002,740.002,740.002,451.1115,434
2025-04-023,100.003,115.003,000.003,040.002,719.47235,577
2025-04-013,025.003,110.002,905.003,075.002,750.78661,281
2025-03-313,160.003,190.002,975.002,990.002,674.75482,273
2025-03-283,305.003,340.003,210.003,215.002,876.02256,577
2025-03-273,380.003,380.003,295.003,305.002,956.53271,983
2025-03-263,440.003,495.003,400.003,400.003,041.52234,490
2025-03-253,445.003,515.003,400.003,400.003,041.52456,638
2025-03-243,425.003,425.003,300.003,300.002,952.06253,173
2025-03-213,435.003,435.003,320.003,350.002,996.79225,556
2025-03-203,505.003,505.003,410.003,410.003,050.46280,694
2025-03-193,505.003,505.003,405.003,405.003,045.99387,302
2025-03-183,460.003,655.003,460.003,535.003,162.28679,862
2025-03-173,600.003,600.003,420.003,420.003,059.41441,689
2025-03-143,530.003,600.003,470.003,545.003,171.23547,484
2025-03-133,355.003,595.003,335.003,565.003,189.12922,153
2025-03-123,345.003,355.003,245.003,270.002,925.22210,236
2025-03-113,200.003,280.003,150.003,270.002,925.22416,631
2025-03-103,385.003,415.003,280.003,280.002,934.17335,864
2025-03-073,390.003,430.003,320.003,355.003,001.26657,496
2025-03-063,600.003,600.003,440.003,440.003,077.30377,799
2025-03-053,615.003,655.003,535.003,545.003,171.23356,568
2025-03-043,420.003,615.003,390.003,615.003,233.85523,924
2025-03-033,485.003,520.003,385.003,480.003,113.08573,215
2025-02-273,850.003,850.003,590.003,590.003,211.48516,788
2025-02-263,700.003,785.003,700.003,745.003,350.14313,986
2025-02-253,670.003,810.003,660.003,785.003,385.92351,583
2025-02-243,775.003,830.003,725.003,775.003,376.98441,524
2025-02-213,865.003,910.003,815.003,865.003,457.49287,980
2025-02-203,875.003,900.003,825.003,890.003,479.85228,607
2025-02-193,910.003,960.003,795.003,880.003,470.91667,194
2025-02-183,880.003,895.003,840.003,880.003,470.91327,253
2025-02-173,800.003,880.003,730.003,880.003,470.91551,743
2025-02-143,830.003,915.003,750.003,770.003,372.51577,898
2025-02-133,725.003,835.003,725.003,830.003,426.18645,287
2025-02-123,705.003,730.003,680.003,720.003,327.78321,288
2025-02-113,745.003,780.003,665.003,700.003,309.89620,525
2025-02-103,750.003,800.003,675.003,710.003,318.83744,257
2025-02-073,580.003,760.003,490.003,760.003,363.561,175,177
2025-02-063,495.003,565.003,420.003,485.003,117.56898,866
2025-02-053,280.003,420.003,270.003,420.003,059.41492,103
2025-02-043,260.003,340.003,215.003,300.002,952.06778,468
2025-02-033,280.003,355.003,195.003,195.002,858.13757,995
← NewerPage 7 of 21 · 1,218 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.