Ahoku Electronic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	13.200	13.300	13.200	13.200	13.053	22,658
2023-08-08	13.300	13.450	13.150	13.200	13.053	74,100
2023-08-07	13.250	13.500	13.200	13.500	13.350	66,917
2023-08-04	13.400	13.400	12.950	13.250	13.103	50,602
2023-08-02	13.750	13.750	13.000	13.050	12.905	320,859
2023-08-01	14.000	14.050	13.500	13.550	13.399	129,192
2023-07-31	13.600	14.000	13.450	13.750	13.597	279,245
2023-07-28	14.000	14.000	13.600	13.600	13.449	179,620
2023-07-27	13.900	14.300	13.850	13.850	13.696	133,118
2023-07-26	14.050	14.050	13.750	13.750	13.597	117,401
2023-07-25	14.400	14.400	13.900	13.950	13.795	190,300
2023-07-24	14.450	14.450	13.950	13.950	13.795	155,617
2023-07-21	14.650	14.700	14.300	14.500	14.339	155,353
2023-07-20	14.250	14.700	14.200	14.600	14.438	303,639
2023-07-19	14.400	14.450	13.850	14.200	14.042	384,371
2023-07-18	14.800	14.800	13.950	14.100	13.943	306,406
2023-07-17	14.000	14.800	13.900	14.550	14.388	343,890
2023-07-14	14.100	14.350	13.850	13.900	13.746	447,795
2023-07-13	15.200	15.200	14.150	14.150	13.993	833,710
2023-07-12	14.600	15.300	14.550	15.050	14.883	1,141,488
2023-07-11	14.700	14.850	14.550	14.650	14.487	244,050
2023-07-10	14.450	14.950	14.450	14.500	14.339	546,315
2023-07-07	14.850	14.900	14.200	14.450	14.289	405,302
2023-07-06	14.700	15.000	14.700	14.850	14.685	551,363
2023-07-05	14.950	14.950	14.550	14.900	14.734	441,454
2023-07-04	14.800	15.100	14.600	14.850	14.685	785,231
2023-07-03	13.900	14.800	13.900	14.800	14.636	697,563
2023-06-30	14.350	14.350	13.850	13.900	13.746	53,217
2023-06-29	14.100	14.100	13.650	13.900	13.746	503,056
2023-06-28	14.100	14.150	13.650	13.800	13.647	720,352
2023-06-27	15.200	15.200	14.000	14.050	13.894	1,425,798
2023-06-26	14.450	15.200	14.250	15.200	15.031	1,306,832
2023-06-21	14.350	14.350	14.050	14.300	14.141	525,174
2023-06-20	14.500	14.600	13.850	14.100	13.943	1,148,517
2023-06-19	14.250	15.000	14.200	14.500	14.339	1,249,441
2023-06-16	14.000	14.200	13.900	14.200	14.042	922,709
2023-06-15	13.800	13.900	13.700	13.900	13.746	767,875
2023-06-14	13.600	13.900	13.600	13.750	13.597	496,101
2023-06-13	13.650	13.700	13.500	13.500	13.350	397,030
2023-06-12	13.800	14.000	13.400	13.650	13.498	422,300
2023-06-09	13.800	13.800	13.550	13.700	13.548	539,250
2023-06-08	13.700	13.800	13.400	13.700	13.548	547,222
2023-06-07	13.550	13.800	13.500	13.700	13.548	584,713
2023-06-06	13.200	13.900	13.100	13.550	13.399	883,384
2023-06-05	13.250	13.300	13.050	13.100	12.954	509,464
2023-06-02	13.400	13.400	13.150	13.250	13.103	161,308
2023-06-01	13.400	13.400	13.050	13.250	13.103	307,113
2023-05-31	13.350	13.350	13.100	13.250	13.103	348,263
2023-05-30	13.100	13.350	13.050	13.250	13.103	358,200
2023-05-29	13.050	13.200	13.000	13.050	12.905	194,136
2023-05-26	13.200	13.200	12.550	12.950	12.806	409,634
2023-05-25	13.050	13.400	12.900	13.100	12.954	457,362
2023-05-24	13.000	13.050	12.850	13.050	12.905	221,238
2023-05-23	12.800	13.200	12.700	13.000	12.856	483,742
2023-05-22	12.850	12.850	12.650	12.800	12.658	149,465
2023-05-19	12.750	12.800	12.600	12.700	12.559	248,690
2023-05-18	12.500	12.850	12.400	12.700	12.559	465,898
2023-05-17	12.300	12.550	12.200	12.450	12.312	326,722
2023-05-16	11.850	12.300	11.800	12.200	12.064	263,250
2023-05-15	12.300	12.450	11.750	11.750	11.619	743,018

← NewerPage 14 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-22	0.1500 TWD
2021-08-31	0.1020 TWD
2020-08-25	0.4700 TWD

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