A-SPINE Asia Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	40.500	40.500	40.000	40.000	36.821	4,000
2023-08-02	40.000	41.000	39.900	41.000	37.742	12,000
2023-08-01	40.000	41.150	40.000	40.050	36.867	21,000
2023-07-31	40.000	40.000	40.000	40.000	36.821	1,000
2023-07-28	40.750	40.750	40.750	40.750	37.512	0
2023-07-27	40.750	40.750	40.750	40.750	37.512	10
2023-07-26	39.150	39.500	39.150	39.500	36.361	2,000
2023-07-25	40.100	40.750	40.000	40.000	36.821	4,200
2023-07-24	40.600	40.600	40.600	40.600	36.453	3
2023-07-21	40.500	40.500	39.050	39.050	35.061	6,010
2023-07-20	40.350	40.350	40.350	40.350	36.229	3,000
2023-07-19	40.000	40.000	40.000	40.000	35.914	0
2023-07-18	40.000	40.000	40.000	40.000	35.914	0
2023-07-17	40.300	40.300	40.000	40.000	35.914	3,001
2023-07-14	40.300	40.300	40.300	40.300	36.184	100
2023-07-13	38.800	38.800	38.800	38.800	34.837	1,000
2023-07-12	40.300	40.300	40.300	40.300	36.184	5
2023-07-11	40.000	40.300	40.000	40.300	36.184	7
2023-07-10	39.100	39.100	39.100	39.100	35.106	0
2023-07-07	39.100	39.100	39.100	39.100	35.106	0
2023-07-06	39.500	39.500	39.000	39.100	35.106	6,000
2023-07-05	39.500	40.300	39.500	40.300	36.184	1,013
2023-07-04	38.850	38.850	38.850	38.850	34.882	0
2023-07-03	38.850	38.850	38.850	38.850	34.882	1,000
2023-06-30	38.850	38.850	38.850	38.850	34.882	3,000
2023-06-29	39.000	39.000	39.000	39.000	35.017	3,000
2023-06-28	38.600	39.000	38.600	39.000	35.017	5,000
2023-06-27	40.300	40.300	38.650	38.650	34.702	4,001
2023-06-26	40.300	40.300	40.300	40.300	36.184	0
2023-06-21	40.300	40.300	40.300	40.300	36.184	0
2023-06-20	40.300	40.300	40.300	40.300	36.184	1
2023-06-19	40.000	40.000	40.000	40.000	35.914	0
2023-06-16	40.000	40.000	40.000	40.000	35.914	0
2023-06-15	38.600	40.000	38.600	40.000	35.914	9,000
2023-06-14	40.350	40.350	40.350	40.350	36.229	100
2023-06-13	38.450	39.950	38.450	39.500	35.465	1,011
2023-06-12	40.300	40.300	40.300	40.300	36.184	0
2023-06-09	40.300	40.300	40.300	40.300	36.184	1
2023-06-08	40.400	40.400	38.950	38.950	34.972	11,003
2023-06-07	40.000	40.550	39.600	40.000	35.914	14,122
2023-06-06	38.550	38.550	38.550	38.550	34.612	2,000
2023-06-05	39.500	39.500	38.550	39.000	35.017	5,000
2023-06-02	38.750	39.200	38.500	39.200	35.196	7,100
2023-06-01	38.800	38.800	37.550	38.100	34.208	6,107
2023-05-31	38.350	38.350	38.350	38.350	34.433	3,000
2023-05-30	38.350	38.350	38.350	38.350	34.433	1,000
2023-05-29	38.350	38.350	38.350	38.350	34.433	0
2023-05-26	38.350	38.350	38.350	38.350	34.433	1,000
2023-05-25	37.500	38.200	37.500	37.500	33.670	6,112
2023-05-24	37.100	37.100	37.100	37.100	33.311	0
2023-05-23	37.100	37.100	37.100	37.100	33.311	0
2023-05-22	37.100	37.450	37.100	37.100	33.311	3,685
2023-05-19	36.150	36.150	36.100	36.100	32.413	5,000
2023-05-18	37.450	37.450	37.450	37.450	33.625	0
2023-05-17	37.450	37.450	37.450	37.450	33.625	0
2023-05-16	37.450	37.450	37.450	37.450	33.625	0
2023-05-15	37.450	37.500	37.300	37.450	33.625	8,000
2023-05-12	36.150	36.300	36.150	36.300	32.592	6,000
2023-05-11	37.050	37.050	37.050	37.050	33.266	0
2023-05-10	37.050	37.050	37.050	37.050	33.266	0

← NewerPage 14 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	1.0000 TWD
2025-07-30	1.0000 TWD
2024-07-30	1.0000 TWD
2023-07-25	1.0000 TWD
2022-07-26	1.5000 TWD
2021-08-23	2.0000 TWD
2020-08-13	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.