A-SPINE Asia Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	37.000	37.300	36.000	36.500	32.772	39,400
2023-02-03	37.400	37.400	37.000	37.000	33.221	5,000
2023-02-02	36.450	37.400	36.450	37.400	33.580	2,000
2023-02-01	37.400	37.400	37.000	37.000	33.221	2,000
2023-01-31	37.450	37.450	37.000	37.000	33.221	3,000
2023-01-30	36.600	36.600	36.600	36.600	32.862	0
2023-01-17	36.600	36.600	36.600	36.600	32.862	0
2023-01-16	36.600	36.600	36.600	36.600	32.862	0
2023-01-13	37.000	37.000	36.600	36.600	32.862	6,000
2023-01-12	36.850	37.150	36.000	36.700	32.951	20,702
2023-01-11	36.300	37.000	36.300	36.500	32.772	27,400
2023-01-10	36.600	36.600	36.600	36.600	32.862	0
2023-01-09	36.600	36.750	36.300	36.600	32.862	19,800
2023-01-06	37.500	37.500	37.000	37.150	33.355	18,000
2023-01-05	37.500	37.500	36.550	36.550	32.817	6,248
2023-01-04	38.800	38.800	36.550	36.550	32.817	9,003
2023-01-03	38.100	38.450	38.000	38.000	34.119	1,002
2022-12-30	37.850	38.000	36.350	38.000	34.119	9,026
2022-12-29	37.850	37.850	37.850	37.850	33.984	102
2022-12-28	38.000	38.000	36.300	37.850	33.984	10,002
2022-12-27	37.850	37.850	37.850	37.850	33.984	6,001
2022-12-26	36.000	37.000	36.000	36.500	32.772	20,827
2022-12-23	35.050	36.000	34.800	36.000	32.323	17,121
2022-12-22	35.700	36.650	34.850	34.850	31.290	27,321
2022-12-21	35.750	36.300	35.700	35.800	32.143	13,630
2022-12-20	37.500	37.500	35.450	36.000	32.323	61,993
2022-12-19	39.000	42.100	38.400	39.000	35.017	155,877
2022-12-16	36.300	43.500	36.300	40.000	35.914	105,984
2022-12-15	35.700	36.450	35.700	36.450	32.727	12,010
2022-12-14	35.000	35.700	34.500	35.700	32.054	85,001
2022-12-13	34.500	34.500	34.500	34.500	30.976	6,000
2022-12-12	34.000	34.000	34.000	34.000	30.527	0
2022-12-09	34.000	34.000	34.000	34.000	30.527	0
2022-12-08	34.000	34.050	34.000	34.000	30.527	21,000
2022-12-07	34.000	34.050	34.000	34.000	30.527	9,000
2022-12-06	34.050	34.050	34.000	34.000	30.527	8,015
2022-12-05	34.450	34.450	34.000	34.000	30.527	20,000
2022-12-02	34.050	34.050	34.050	34.050	30.572	2,000
2022-12-01	34.000	34.000	34.000	34.000	30.527	3,000
2022-11-30	34.150	34.200	34.000	34.050	30.572	31,000
2022-11-29	34.500	34.500	34.500	34.500	30.976	6,000
2022-11-28	34.200	34.700	34.200	34.700	31.156	7,000
2022-11-25	34.700	34.700	34.700	34.700	31.156	0
2022-11-24	34.700	34.700	34.700	34.700	31.156	1,000
2022-11-23	34.650	34.800	34.650	34.800	31.246	4,000
2022-11-22	34.500	34.500	34.500	34.500	30.976	5,000
2022-11-21	34.500	34.500	34.500	34.500	30.976	1,000
2022-11-18	35.250	35.250	35.250	35.250	31.650	3,000
2022-11-17	35.300	35.300	35.000	35.300	31.694	48,000
2022-11-16	35.250	35.300	35.000	35.200	31.605	27,000
2022-11-15	35.000	35.000	35.000	35.000	31.425	3,000
2022-11-14	35.500	35.500	35.450	35.450	31.829	5,080
2022-11-11	35.600	35.600	35.500	35.500	31.874	4,000
2022-11-10	35.150	35.150	35.000	35.000	31.425	23,000
2022-11-09	36.000	36.000	36.000	36.000	32.323	0
2022-11-08	36.100	36.100	36.000	36.000	32.323	6,000
2022-11-07	37.900	37.900	36.600	36.600	32.862	6,000
2022-11-04	37.900	37.900	37.900	37.900	34.029	0
2022-11-03	37.900	37.900	37.900	37.900	34.029	0
2022-11-02	37.900	37.900	37.900	37.900	34.029	0

← NewerPage 16 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.