Advertisement
U.S. Markets open in 8 mins

ASPEED Technology Inc. (5274.TWO)

Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
4,625.00-25.00 (-0.54%)
At close: 01:30PM CST
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 24, 20244,720.004,765.004,625.004,625.004,625.00361,678
Oct 23, 20244,710.004,775.004,640.004,650.004,650.00281,000
Oct 22, 20244,480.004,795.004,480.004,690.004,690.00488,000
Oct 21, 20244,350.004,685.004,300.004,570.004,570.00682,000
Oct 18, 20244,445.004,500.004,250.004,275.004,275.00429,000
Oct 17, 20244,385.004,475.004,325.004,335.004,335.00485,000
Oct 16, 20244,410.004,410.004,285.004,295.004,295.00407,000
Oct 15, 20244,600.004,630.004,485.004,485.004,485.00423,000
Oct 14, 20244,570.004,570.004,440.004,485.004,485.00366,000
Oct 11, 20244,480.004,595.004,370.004,585.004,585.00354,000
Oct 09, 20244,455.004,500.004,280.004,445.004,445.00469,000
Oct 08, 20244,405.004,465.004,270.004,360.004,360.00469,000
Oct 07, 20244,350.004,540.004,345.004,500.004,500.00615,000
Oct 04, 20244,325.004,495.004,245.004,260.004,260.00483,000
Oct 01, 20244,400.004,405.004,300.004,375.004,375.00302,000
Sep 30, 20244,410.004,415.004,285.004,305.004,305.00441,000
Sep 27, 20244,640.004,645.004,445.004,465.004,465.00520,000
Sep 26, 20244,490.004,680.004,490.004,570.004,570.00679,000
Sep 25, 20244,220.004,550.004,220.004,460.004,460.00698,000
Sep 24, 20244,280.004,280.004,045.004,140.004,140.00478,000
Sep 23, 20244,255.004,340.004,175.004,175.004,175.00178,000
Sep 20, 20244,430.004,470.004,230.004,255.004,255.00308,000
Sep 19, 20244,250.004,445.004,220.004,340.004,340.00456,000
Sep 18, 20244,255.004,300.004,135.004,225.004,225.00436,000
Sep 16, 20244,675.004,675.004,270.004,270.004,270.00660,000
Sep 13, 20244,780.004,880.004,680.004,740.004,740.00391,000
Sep 12, 20244,660.004,745.004,600.004,710.004,710.00349,000
Sep 11, 20244,550.004,590.004,395.004,475.004,475.00435,000
Sep 10, 20244,670.004,755.004,400.004,475.004,475.00614,000
Sep 09, 20244,750.004,755.004,520.004,555.004,555.00550,000
Sep 06, 20244,940.004,940.004,825.004,845.004,845.00394,000
Sep 05, 20244,780.004,900.004,705.004,835.004,835.00469,000
Sep 04, 20244,510.004,805.004,395.004,705.004,705.00511,000
Sep 03, 20244,850.004,925.004,820.004,870.004,870.00170,000
Sep 02, 20245,025.005,025.004,790.004,790.004,790.00227,000
Aug 30, 20244,930.005,000.004,850.004,930.004,930.00335,000
Aug 29, 20244,835.004,965.004,820.004,885.004,885.00263,000
Aug 28, 20244,985.005,125.004,790.004,890.004,890.00517,000
Aug 27, 20244,955.005,145.004,855.004,955.004,955.00484,000
Aug 26, 20245,340.005,345.004,865.004,915.004,915.00549,000
Aug 23, 20244,830.005,335.004,830.005,330.005,330.00811,000
Aug 22, 20244,645.004,935.004,645.004,900.004,900.00481,000
Aug 21, 20244,730.004,730.004,625.004,655.004,655.00280,000
Aug 20, 20244,745.004,860.004,720.004,770.004,770.00298,000
Aug 19, 20244,635.004,760.004,615.004,750.004,750.00224,000
Aug 16, 20244,610.004,680.004,580.004,630.004,630.00378,000
Aug 15, 20244,530.004,650.004,480.004,510.004,510.00606,000
Aug 14, 20244,340.004,525.004,305.004,500.004,500.00467,000
Aug 13, 20244,320.004,370.004,200.004,210.004,210.00341,000
Aug 12, 20244,230.004,345.004,155.004,315.004,315.00460,000
Aug 09, 20244,390.004,395.004,170.004,180.004,180.00626,000
Aug 08, 20244,205.004,225.004,065.004,190.004,190.00557,000
Aug 07, 20243,820.004,205.003,795.004,205.004,205.001,051,000
Aug 06, 20243,800.003,980.003,555.003,825.003,825.00621,000
Aug 05, 20243,400.003,745.003,400.003,645.003,645.001,060,000
Aug 02, 20244,000.004,085.003,745.003,745.003,745.00605,000
Aug 01, 20244,220.004,290.004,100.004,160.004,160.00474,000
Jul 31, 20244,050.004,140.004,045.004,080.004,080.00194,000
Jul 30, 20243,960.004,145.003,960.004,100.004,100.00245,000
Jul 29, 20244,100.004,120.003,895.004,060.004,060.00380,000
Jul 26, 20243,800.003,995.003,800.003,965.003,965.00609,000
Jul 23, 20244,070.004,195.004,070.004,130.004,130.00342,000
Jul 22, 20244,265.004,365.004,045.004,045.004,045.00366,000
Jul 19, 20243,955.004,350.003,955.004,265.004,265.00679,000
Jul 18, 20244,375.004,375.004,140.004,170.004,170.00781,000
Jul 17, 20244,640.004,690.004,560.004,575.004,575.00220,000
Jul 16, 20244,495.004,640.004,470.004,640.004,640.00305,000
Jul 15, 20244,580.004,590.004,375.004,415.004,415.00343,000
Jul 12, 20244,775.004,775.004,505.004,525.004,525.00269,000
Jul 11, 20244,615.004,760.004,565.004,750.004,750.00291,000
Jul 10, 20244,615.004,620.004,525.004,605.004,605.00193,000
Jul 09, 20244,615.004,665.004,500.004,585.004,585.00310,000
Jul 08, 20244,565.004,745.004,555.004,615.004,615.00518,000
Jul 05, 20244,415.004,540.004,385.004,495.004,495.00403,000
Jul 04, 20244,785.004,785.004,300.004,390.004,390.00776,000
Jul 03, 20244,850.004,860.004,670.004,690.004,690.00164,000
Jul 02, 20244,750.004,755.004,615.004,710.004,710.00262,000
Jul 01, 20244,880.004,890.004,700.004,700.004,700.00234,000
Jun 28, 20244,880.004,935.004,820.004,840.004,840.00252,000
Jun 27, 20244,915.005,000.004,780.004,800.004,800.00226,000
Jun 26, 20244,705.004,980.004,705.004,950.004,950.00408,000
Jun 25, 20244,845.004,860.004,620.004,770.004,770.00334,000
Jun 24, 20244,955.004,955.004,700.004,740.004,740.00354,000
Jun 21, 20244,900.005,065.004,890.004,965.004,965.00283,000
Jun 20, 20244,835.005,050.004,835.004,985.004,985.00378,000
Jun 19, 20244,705.004,900.004,705.004,890.004,890.00446,000
Jun 18, 20244,640.004,700.004,610.004,700.004,700.00347,000
Jun 17, 20244,740.004,815.004,520.004,590.004,590.00455,000
Jun 14, 20244,650.004,755.004,610.004,740.004,740.00423,000
Jun 13, 20244,690.004,775.004,640.004,675.004,675.00362,000
Jun 12, 20245,075.005,075.004,590.004,675.004,675.00673,000
Jun 11, 20244,360.004,715.004,320.004,715.004,715.00623,000
Jun 07, 20244,300.004,365.004,175.004,290.004,290.00528,000
Jun 06, 20244,250.004,465.004,210.004,300.004,300.00749,000
Jun 05, 20243,865.004,120.003,805.004,090.004,090.00719,000
Jun 04, 20243,840.003,905.003,750.003,780.003,780.00491,000
Jun 03, 20243,685.003,880.003,685.003,820.003,820.00413,000
May 31, 20243,760.003,820.003,630.003,645.003,645.00286,000
May 30, 20243,750.003,780.003,660.003,750.003,750.00268,000
May 29, 20243,865.003,965.003,755.003,815.003,815.00431,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...