Australia markets close in 1 minute

ASPEED Technology Inc. (5274.TWO)

Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
4,840.00+40.00 (+0.83%)
At close: 01:30PM CST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20244,880.004,935.004,820.004,840.004,840.00258,046
27 June 20244,915.005,000.004,780.004,800.004,800.00226,000
26 June 20244,705.004,980.004,705.004,950.004,950.00408,000
26 June 202420 Dividend
25 June 20244,845.004,860.004,620.004,770.004,750.00334,000
24 June 20244,955.004,955.004,700.004,740.004,720.13354,000
21 June 20244,900.005,065.004,890.004,965.004,944.18283,000
20 June 20244,835.005,050.004,835.004,985.004,964.10378,000
19 June 20244,705.004,900.004,705.004,890.004,869.50446,000
18 June 20244,640.004,700.004,610.004,700.004,680.29347,000
17 June 20244,740.004,815.004,520.004,590.004,570.75455,000
14 June 20244,650.004,755.004,610.004,740.004,720.13423,000
13 June 20244,690.004,775.004,640.004,675.004,655.40362,000
12 June 20245,075.005,075.004,590.004,675.004,655.40673,000
11 June 20244,360.004,715.004,320.004,715.004,695.23623,000
07 June 20244,300.004,365.004,175.004,290.004,272.01528,000
06 June 20244,250.004,465.004,210.004,300.004,281.97749,000
05 June 20243,865.004,120.003,805.004,090.004,072.85719,000
04 June 20243,840.003,905.003,750.003,780.003,764.15491,000
03 June 20243,685.003,880.003,685.003,820.003,803.98413,000
31 May 20243,760.003,820.003,630.003,645.003,629.72286,000
30 May 20243,750.003,780.003,660.003,750.003,734.28268,000
29 May 20243,865.003,965.003,755.003,815.003,799.00431,000
28 May 20243,835.003,925.003,830.003,880.003,863.73469,000
27 May 20243,810.003,990.003,810.003,830.003,813.94754,000
24 May 20243,360.003,695.003,360.003,695.003,679.51487,000
23 May 20243,270.003,360.003,270.003,360.003,345.91309,000
22 May 20243,145.003,325.003,130.003,300.003,286.16463,000
21 May 20243,255.003,260.003,120.003,120.003,106.92430,000
20 May 20243,405.003,405.003,270.003,310.003,296.12265,000
17 May 20243,390.003,445.003,360.003,415.003,400.68415,000
16 May 20243,245.003,415.003,220.003,410.003,395.70728,000
15 May 20243,175.003,240.003,175.003,185.003,171.65271,000
14 May 20243,130.003,210.003,125.003,205.003,191.56232,000
13 May 20243,050.003,135.002,940.003,125.003,111.90345,000
10 May 20243,110.003,145.003,010.003,010.002,997.38236,000
09 May 20243,170.003,195.003,045.003,100.003,087.00266,000
08 May 20243,275.003,335.003,160.003,170.003,156.71371,000
07 May 20243,345.003,375.003,055.003,275.003,261.27913,000
06 May 20243,250.003,360.003,250.003,280.003,266.25413,000
03 May 20243,200.003,310.003,170.003,235.003,221.44458,000
02 May 20243,040.003,160.003,015.003,130.003,116.88134,000
30 Apr 20243,120.003,145.003,060.003,085.003,072.06198,000
29 Apr 20243,060.003,220.003,060.003,140.003,126.83490,000
26 Apr 20242,955.003,070.002,895.003,020.003,007.34375,000
25 Apr 20242,920.002,965.002,840.002,890.002,877.88270,000
24 Apr 20242,965.003,030.002,935.003,000.002,987.42349,000
23 Apr 20243,010.003,025.002,895.002,900.002,887.84388,000
22 Apr 20243,000.003,095.002,970.002,980.002,967.51400,000
19 Apr 20243,160.003,160.002,965.003,000.002,987.42478,000
18 Apr 20243,160.003,235.003,130.003,220.003,206.50251,000
17 Apr 20243,015.003,215.003,015.003,160.003,146.75371,000
16 Apr 20243,065.003,065.003,005.003,015.003,002.36179,000
15 Apr 20243,110.003,180.003,050.003,115.003,101.94251,000
12 Apr 20243,165.003,235.003,165.003,170.003,156.71156,000
11 Apr 20243,175.003,225.003,100.003,170.003,156.71351,000
10 Apr 20243,160.003,255.003,160.003,185.003,171.65379,000
09 Apr 20243,395.003,410.003,140.003,225.003,211.48543,000
08 Apr 20243,435.003,485.003,300.003,405.003,390.72523,000
03 Apr 20243,270.003,480.003,270.003,405.003,390.72464,000
02 Apr 20243,340.003,390.003,270.003,330.003,316.04364,000
01 Apr 20243,350.003,385.003,245.003,350.003,335.95521,000
29 Mar 20243,330.003,460.003,305.003,320.003,306.08429,000
28 Mar 20243,185.003,380.003,110.003,330.003,316.04908,000
27 Mar 20243,100.003,215.003,090.003,215.003,201.521,419,000
26 Mar 20242,905.002,950.002,885.002,925.002,912.74323,000
25 Mar 20242,915.002,915.002,915.002,915.002,902.78-
22 Mar 20242,835.002,925.002,825.002,915.002,902.78434,000
21 Mar 20242,885.002,890.002,795.002,835.002,823.11486,000
20 Mar 20242,845.002,845.002,845.002,845.002,833.07-
19 Mar 20242,900.002,915.002,770.002,845.002,833.07682,000
18 Mar 20242,890.002,990.002,865.002,955.002,942.61996,000
15 Mar 20242,705.002,825.002,690.002,770.002,758.39547,000
14 Mar 20242,655.002,790.002,605.002,755.002,743.45593,000
13 Mar 20242,735.002,735.002,735.002,735.002,723.53-
12 Mar 20242,915.002,945.002,700.002,735.002,723.53749,000
11 Mar 20242,915.002,925.002,800.002,920.002,907.76386,000
08 Mar 20243,000.003,000.002,850.002,925.002,912.74357,000
07 Mar 20242,985.003,030.002,930.002,960.002,947.59403,000
06 Mar 20242,930.002,960.002,845.002,945.002,932.65394,000
05 Mar 20242,925.002,970.002,905.002,930.002,917.71481,000
04 Mar 20242,910.002,935.002,830.002,870.002,857.97362,000
01 Mar 20242,760.002,885.002,760.002,865.002,852.99652,000
29 Feb 20242,690.002,750.002,655.002,735.002,723.53467,000
27 Feb 20242,810.002,815.002,695.002,700.002,688.68520,000
26 Feb 20242,685.002,810.002,685.002,795.002,783.28521,000
23 Feb 20242,720.002,770.002,660.002,660.002,648.851,053,000
22 Feb 20242,795.002,815.002,660.002,660.002,648.851,354,000
21 Feb 20242,975.003,000.002,760.002,765.002,753.411,315,000
20 Feb 20243,010.003,050.002,965.003,030.003,017.30484,000
19 Feb 20243,075.003,110.002,980.003,035.003,022.27392,000
16 Feb 20243,110.003,140.003,020.003,060.003,047.17267,000
15 Feb 20243,090.003,145.003,040.003,100.003,087.00483,000
05 Feb 20243,060.003,065.002,985.003,035.003,022.27381,000
02 Feb 20243,070.003,110.003,020.003,060.003,047.17330,000
01 Feb 20243,110.003,110.003,010.003,030.003,017.30324,000
31 Jan 20243,200.003,225.003,015.003,085.003,072.06627,000
30 Jan 20243,030.003,325.003,030.003,260.003,246.33900,000
29 Jan 20242,950.003,040.002,920.003,025.003,012.32411,000
26 Jan 20243,050.003,050.002,905.002,905.002,892.82605,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...