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
2024-10-284,650.004,650.004,360.004,360.003,900.30364,100
2024-10-254,655.004,690.004,515.004,580.004,097.10199,100
2024-10-244,720.004,765.004,625.004,625.004,137.36391,600
2024-10-234,710.004,775.004,640.004,650.004,159.72309,100
2024-10-224,480.004,795.004,480.004,690.004,195.50536,800
2024-10-214,350.004,685.004,300.004,570.004,088.16750,200
2024-10-184,445.004,500.004,250.004,275.003,824.26471,900
2024-10-174,385.004,475.004,325.004,335.003,877.93533,500
2024-10-164,410.004,410.004,285.004,295.003,842.15447,700
2024-10-154,600.004,630.004,485.004,485.004,012.12465,300
2024-10-144,570.004,570.004,440.004,485.004,012.12402,600
2024-10-114,480.004,595.004,370.004,585.004,101.58389,400
2024-10-094,455.004,500.004,280.004,445.003,976.34515,900
2024-10-084,405.004,465.004,270.004,360.003,900.30515,900
2024-10-074,350.004,540.004,345.004,500.004,025.54676,500
2024-10-044,325.004,495.004,245.004,260.003,810.84531,300
2024-10-014,400.004,405.004,300.004,375.003,913.72332,200
2024-09-304,410.004,415.004,285.004,305.003,851.10485,100
2024-09-274,640.004,645.004,445.004,465.003,994.23572,000
2024-09-264,490.004,680.004,490.004,570.004,088.16746,900
2024-09-254,220.004,550.004,220.004,460.003,989.75767,800
2024-09-244,280.004,280.004,045.004,140.003,703.49525,800
2024-09-234,255.004,340.004,175.004,175.003,734.80195,800
2024-09-204,430.004,470.004,230.004,255.003,806.37338,800
2024-09-194,250.004,445.004,220.004,340.003,882.41501,600
2024-09-184,255.004,300.004,135.004,225.003,779.53479,600
2024-09-164,675.004,675.004,270.004,270.003,819.79726,000
2024-09-134,780.004,880.004,680.004,740.004,240.23430,100
2024-09-124,660.004,745.004,600.004,710.004,213.40383,900
2024-09-114,550.004,590.004,395.004,475.004,003.17478,500
2024-09-104,670.004,755.004,400.004,475.004,003.17675,400
2024-09-094,750.004,755.004,520.004,555.004,074.74605,000
2024-09-064,940.004,940.004,825.004,845.004,334.16433,400
2024-09-054,780.004,900.004,705.004,835.004,325.22515,900
2024-09-044,510.004,805.004,395.004,705.004,208.92562,100
2024-09-034,850.004,925.004,820.004,870.004,356.53187,000
2024-09-025,025.005,025.004,790.004,790.004,284.96249,700
2024-08-304,930.005,000.004,850.004,930.004,410.20368,500
2024-08-294,835.004,965.004,820.004,885.004,369.94289,300
2024-08-284,985.005,125.004,790.004,890.004,374.42568,700
2024-08-274,955.005,145.004,855.004,955.004,432.56532,400
2024-08-265,340.005,345.004,865.004,915.004,396.78603,900
2024-08-234,830.005,335.004,830.005,330.004,768.03892,100
2024-08-224,645.004,935.004,645.004,900.004,383.36529,100
2024-08-214,730.004,730.004,625.004,655.004,164.20308,000
2024-08-204,745.004,860.004,720.004,770.004,267.07327,800
2024-08-194,635.004,760.004,615.004,750.004,249.18246,400
2024-08-164,610.004,680.004,580.004,630.004,141.83415,800
2024-08-154,530.004,650.004,480.004,510.004,034.48666,600
2024-08-144,340.004,525.004,305.004,500.004,025.54513,700
2024-08-134,320.004,370.004,200.004,210.003,766.11375,100
2024-08-124,230.004,345.004,155.004,315.003,860.04506,000
2024-08-094,390.004,395.004,170.004,180.003,739.28688,600
2024-08-084,205.004,225.004,065.004,190.003,748.22612,700
2024-08-073,820.004,205.003,795.004,205.003,761.641,156,100
2024-08-063,800.003,980.003,555.003,825.003,421.71683,100
2024-08-053,400.003,745.003,400.003,645.003,260.691,166,000
2024-08-024,000.004,085.003,745.003,745.003,350.14665,500
2024-08-014,220.004,290.004,100.004,160.003,721.39521,400
2024-07-314,050.004,140.004,045.004,080.003,649.82213,400
← NewerPage 9 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.