Ahoku Electronic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18.500	18.550	18.050	18.300	17.964	215,075
2026-07-22	18.400	18.700	18.350	18.350	18.013	261,127
2026-07-21	18.100	18.550	18.100	18.400	18.062	131,000
2026-07-20	18.200	18.400	17.650	18.050	17.718	257,000
2026-07-17	19.200	19.200	17.900	18.150	18.150	409,200
2026-07-16	19.550	19.950	19.300	19.300	19.300	194,085
2026-07-15	19.550	19.700	19.400	19.550	19.550	213,000
2026-07-14	20.050	20.050	18.400	19.550	19.550	442,000
2026-07-13	20.450	20.550	19.400	19.800	19.800	420,491
2026-07-10	20.450	20.450	20.450	20.450	20.450	0
2026-07-09	20.850	21.150	20.450	20.450	20.450	309,000
2026-07-08	21.050	21.250	20.650	20.850	20.850	315,000
2026-07-07	23.700	23.700	21.000	21.050	21.050	799,000
2026-07-06	21.900	22.350	21.500	21.650	21.650	440,000
2026-07-03	21.600	21.850	21.500	21.800	21.800	332,000
2026-07-02	21.850	22.150	21.600	21.650	21.650	731,050
2026-07-01	21.350	23.450	21.300	22.000	22.000	2,904,000
2026-06-30	21.200	21.850	21.000	21.350	21.350	295,003
2026-06-29	20.700	21.200	20.700	20.700	20.700	286,000
2026-06-26	21.550	21.700	20.650	20.650	20.650	556,000
2026-06-25	22.300	22.750	21.550	21.550	21.550	404,713
2026-06-24	21.700	22.300	21.500	21.800	21.800	736,004
2026-06-23	22.800	22.800	21.650	22.000	22.000	1,328,001
2026-06-22	23.550	24.150	22.600	23.000	23.000	4,024,030
2026-06-18	21.650	22.950	21.500	22.950	22.950	4,754,224
2026-06-17	19.000	20.900	18.750	20.900	20.900	1,520,106
2026-06-16	19.900	19.900	19.000	19.000	19.000	339,028
2026-06-15	19.200	20.350	19.150	19.700	19.700	650,234
2026-06-12	19.400	19.700	19.000	19.050	19.050	271,591
2026-06-11	19.150	19.200	18.550	18.900	18.900	259,080
2026-06-10	19.700	20.300	19.100	19.100	19.100	514,000
2026-06-09	19.500	19.750	19.300	19.500	19.500	271,103
2026-06-08	17.950	19.550	17.950	19.400	19.400	328,000
2026-06-05	20.000	20.500	19.500	19.850	19.850	565,319
2026-06-04	19.750	20.500	19.750	19.900	19.900	810,000
2026-06-03	20.400	20.400	19.600	19.750	19.750	1,122,145
2026-06-02	20.250	20.950	18.450	20.450	20.450	3,656,200
2026-06-01	17.650	19.450	17.650	19.450	19.450	1,243,000
2026-05-29	17.200	17.700	17.100	17.700	17.700	329,100
2026-05-28	16.900	17.450	16.900	17.050	17.050	333,080
2026-05-27	17.200	17.250	16.800	16.900	16.900	283,010
2026-05-26	17.550	17.750	17.000	17.100	17.100	279,441
2026-05-25	17.650	17.800	17.450	17.500	17.500	434,001
2026-05-22	17.200	17.600	17.050	17.550	17.550	296,150
2026-05-21	17.100	17.450	17.000	17.100	17.100	321,000
2026-05-20	16.450	16.850	16.450	16.650	16.650	139,000
2026-05-19	16.750	16.850	16.500	16.500	16.500	140,000
2026-05-18	16.400	16.900	16.050	16.800	16.800	186,000
2026-05-15	17.450	17.500	16.400	16.400	16.400	325,000
2026-05-14	17.700	17.900	17.000	17.100	17.100	307,020
2026-05-13	17.300	17.750	17.050	17.650	17.650	483,000
2026-05-12	17.800	18.100	17.250	17.250	17.250	343,497
2026-05-11	17.650	17.850	17.650	17.700	17.700	181,000
2026-05-08	18.150	18.400	17.700	17.800	17.800	268,543
2026-05-07	18.450	18.450	18.100	18.100	18.100	112,100
2026-05-06	18.650	18.650	18.000	18.200	18.200	316,200
2026-05-05	18.400	18.650	18.400	18.550	18.550	111,050
2026-05-04	18.050	18.500	18.050	18.150	18.150	144,021
2026-04-30	18.000	18.200	18.000	18.050	18.050	122,049
2026-04-29	18.400	18.400	18.000	18.200	18.200	57,000

← NewerPage 2 of 5 · 244 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.