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
2025-01-223,635.003,680.003,525.003,550.003,175.70682,000
2025-01-213,615.003,700.003,610.003,610.003,229.38550,000
2025-01-203,400.003,695.003,400.003,675.003,287.52782,100
2025-01-173,500.003,525.003,400.003,410.003,050.46343,200
2025-01-163,550.003,575.003,490.003,540.003,166.76587,400
2025-01-153,330.003,480.003,330.003,480.003,113.08713,900
2025-01-143,235.003,300.003,220.003,290.002,943.12520,300
2025-01-133,365.003,385.003,270.003,290.002,943.12477,400
2025-01-103,400.003,455.003,350.003,435.003,072.83471,900
2025-01-093,430.003,510.003,380.003,400.003,041.52471,900
2025-01-083,540.003,580.003,420.003,440.003,077.30473,000
2025-01-073,550.003,575.003,475.003,550.003,175.70739,200
2025-01-063,595.003,615.003,435.003,455.003,090.72832,700
2025-01-033,415.003,540.003,390.003,530.003,157.81709,500
2025-01-023,340.003,420.003,335.003,355.003,001.26610,500
2024-12-313,385.003,390.003,285.003,325.002,974.43927,300
2024-12-303,540.003,570.003,365.003,370.003,014.681,203,400
2024-12-273,460.003,600.003,325.003,550.003,175.701,375,000
2024-12-263,660.003,670.003,480.003,485.003,117.561,095,600
2024-12-253,690.003,760.003,680.003,700.003,309.89414,700
2024-12-243,740.003,755.003,620.003,640.003,256.21620,400
2024-12-233,855.003,880.003,670.003,670.003,283.05990,000
2024-12-203,955.003,965.003,815.003,825.003,421.71469,700
2024-12-193,760.003,965.003,760.003,925.003,511.16716,100
2024-12-183,860.003,895.003,745.003,840.003,435.13422,400
2024-12-173,770.003,895.003,750.003,820.003,417.23851,400
2024-12-163,890.004,000.003,705.003,705.003,314.361,405,800
2024-12-133,815.003,945.003,805.003,865.003,457.49882,200
2024-12-123,995.004,050.003,815.003,815.003,412.76897,600
2024-12-113,925.003,965.003,880.003,915.003,502.22453,200
2024-12-103,985.004,020.003,915.003,925.003,511.16464,200
2024-12-094,070.004,110.003,980.003,980.003,560.36752,400
2024-12-064,050.004,100.003,955.004,080.003,649.82933,900
2024-12-054,130.004,235.004,055.004,220.003,775.06489,500
2024-12-044,050.004,195.004,050.004,085.003,654.29475,200
2024-12-034,100.004,130.003,930.004,050.003,622.98544,500
2024-12-024,125.004,170.004,030.004,050.003,622.98319,000
2024-11-294,000.004,085.003,915.004,085.003,654.29341,000
2024-11-283,950.004,035.003,860.004,005.003,582.73361,900
2024-11-274,100.004,120.003,935.003,935.003,520.11430,100
2024-11-264,120.004,155.004,035.004,100.003,667.71298,100
2024-11-254,220.004,280.004,120.004,120.003,685.60426,800
2024-11-224,270.004,280.004,140.004,145.003,707.97363,000
2024-11-214,100.004,300.004,095.004,210.003,766.11643,500
2024-11-204,195.004,230.004,105.004,110.003,676.66461,937
2024-11-193,910.004,165.003,910.004,155.003,716.91687,500
2024-11-183,965.003,980.003,820.003,835.003,430.65686,400
2024-11-154,030.004,055.003,980.004,015.003,591.67403,700
2024-11-144,130.004,130.004,005.004,020.003,596.15485,100
2024-11-134,190.004,190.004,020.004,065.003,636.40466,400
2024-11-124,250.004,295.004,110.004,145.003,707.97445,500
2024-11-114,230.004,270.004,105.004,270.003,819.79254,100
2024-11-084,355.004,375.004,170.004,200.003,757.17514,800
2024-11-074,195.004,335.004,165.004,285.003,833.21509,300
2024-11-064,045.004,250.004,030.004,235.003,788.48793,100
2024-11-054,280.004,325.003,970.003,990.003,569.311,292,500
2024-11-044,340.004,475.004,300.004,350.003,891.35513,700
2024-11-014,070.004,350.004,050.004,300.003,846.62827,200
2024-10-304,095.004,285.004,060.004,200.003,757.17894,300
2024-10-294,350.004,350.004,020.004,045.003,618.51982,300
← NewerPage 8 of 21 · 1,215 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.