Ahoku Electronic Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 24.250 | 24.750 | 22.800 | 23.800 | 23.800 | 2,931,273 |
| 2025-10-23 | 24.000 | 25.300 | 23.350 | 24.150 | 24.150 | 4,291,715 |
| 2025-10-22 | 23.050 | 25.600 | 22.600 | 24.150 | 24.150 | 8,536,446 |
| 2025-10-21 | 25.000 | 25.300 | 23.300 | 23.300 | 23.300 | 3,477,423 |
| 2025-10-20 | 24.850 | 25.800 | 23.100 | 25.000 | 25.000 | 7,900,154 |
| 2025-10-17 | 25.550 | 25.600 | 23.100 | 23.850 | 23.850 | 14,354,281 |
| 2025-10-16 | 23.250 | 23.300 | 23.250 | 23.300 | 23.300 | 1,662,882 |
| 2025-10-15 | 20.250 | 21.200 | 20.250 | 21.200 | 21.200 | 1,666,210 |
| 2025-10-14 | 20.900 | 20.950 | 19.100 | 19.300 | 19.300 | 4,787,599 |
| 2025-10-13 | 17.700 | 19.150 | 17.400 | 19.050 | 19.050 | 1,561,913 |
| 2025-10-09 | 18.600 | 19.100 | 18.000 | 18.300 | 18.300 | 1,680,602 |
| 2025-10-08 | 17.850 | 19.000 | 17.400 | 18.750 | 18.750 | 3,442,078 |
| 2025-10-07 | 16.200 | 17.650 | 16.050 | 17.650 | 17.650 | 1,099,001 |
| 2025-10-03 | 16.100 | 16.150 | 16.000 | 16.050 | 16.050 | 51,000 |
| 2025-10-02 | 16.300 | 16.350 | 16.000 | 16.100 | 16.100 | 206,000 |
| 2025-10-01 | 16.550 | 16.600 | 16.300 | 16.300 | 16.300 | 77,512 |
| 2025-09-30 | 16.500 | 16.650 | 16.350 | 16.400 | 16.400 | 124,000 |
| 2025-09-29 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 0 |
| 2025-09-26 | 17.200 | 17.200 | 16.400 | 16.450 | 16.450 | 147,965 |
| 2025-09-25 | 16.850 | 17.800 | 16.850 | 16.900 | 16.900 | 313,121 |
| 2025-09-24 | 16.450 | 16.950 | 16.250 | 16.850 | 16.850 | 206,000 |
| 2025-09-23 | 16.950 | 16.950 | 16.400 | 16.500 | 16.500 | 186,000 |
| 2025-09-22 | 16.200 | 17.100 | 16.200 | 16.600 | 16.600 | 463,100 |
| 2025-09-19 | 15.950 | 16.250 | 15.800 | 16.100 | 16.100 | 151,100 |
| 2025-09-18 | 16.200 | 16.250 | 15.950 | 15.950 | 15.950 | 188,019 |
| 2025-09-17 | 16.700 | 16.700 | 16.150 | 16.150 | 16.150 | 313,100 |
| 2025-09-16 | 16.700 | 17.300 | 16.700 | 17.100 | 16.401 | 427,300 |
| 2025-09-15 | 17.250 | 17.300 | 16.500 | 16.600 | 15.922 | 302,021 |
| 2025-09-12 | 16.650 | 17.150 | 16.500 | 17.000 | 16.305 | 259,303 |
| 2025-09-11 | 17.450 | 17.450 | 16.600 | 16.600 | 15.923 | 484,621 |
| 2025-09-10 | 18.000 | 18.000 | 17.350 | 17.350 | 17.350 | 343,093 |
| 2025-09-09 | 18.200 | 18.900 | 17.600 | 17.600 | 17.600 | 771,130 |
| 2025-09-08 | 17.500 | 17.800 | 17.200 | 17.450 | 17.450 | 262,422 |
| 2025-09-05 | 17.250 | 17.650 | 17.200 | 17.500 | 17.500 | 170,000 |
| 2025-09-04 | 16.950 | 17.600 | 16.950 | 17.200 | 17.200 | 246,030 |
| 2025-09-03 | 16.900 | 17.200 | 16.900 | 16.900 | 16.900 | 87,359 |
| 2025-09-02 | 17.300 | 17.350 | 16.700 | 16.950 | 16.950 | 210,000 |
| 2025-09-01 | 17.850 | 17.850 | 16.700 | 17.300 | 17.300 | 469,743 |
| 2025-08-29 | 18.050 | 18.100 | 17.650 | 17.800 | 17.800 | 358,100 |
| 2025-08-28 | 17.950 | 18.150 | 17.750 | 17.800 | 17.800 | 325,309 |
| 2025-08-27 | 17.550 | 18.250 | 17.500 | 17.750 | 17.750 | 417,286 |
| 2025-08-26 | 17.800 | 17.900 | 17.100 | 17.300 | 17.300 | 386,256 |
| 2025-08-25 | 17.900 | 18.650 | 17.450 | 17.800 | 17.800 | 887,281 |
| 2025-08-22 | 17.550 | 18.250 | 17.500 | 17.700 | 17.700 | 478,381 |
| 2025-08-21 | 17.800 | 18.500 | 17.300 | 17.500 | 17.500 | 822,705 |
| 2025-08-20 | 18.600 | 18.600 | 17.500 | 17.500 | 17.500 | 1,102,372 |
| 2025-08-19 | 19.550 | 19.700 | 18.100 | 18.800 | 18.800 | 3,231,890 |
| 2025-08-18 | 16.550 | 17.950 | 16.550 | 17.950 | 17.950 | 967,721 |
| 2025-08-15 | 15.550 | 16.800 | 15.550 | 16.350 | 16.350 | 853,583 |
| 2025-08-14 | 14.850 | 15.450 | 14.750 | 15.450 | 15.450 | 445,044 |
| 2025-08-13 | 15.150 | 15.350 | 15.000 | 15.000 | 15.000 | 208,152 |
| 2025-08-12 | 15.100 | 15.100 | 14.700 | 15.100 | 15.100 | 223,220 |
| 2025-08-11 | 14.950 | 14.950 | 14.500 | 14.900 | 14.900 | 165,028 |
| 2025-08-08 | 14.850 | 15.000 | 14.400 | 14.500 | 14.500 | 288,000 |
| 2025-08-07 | 14.000 | 14.400 | 14.000 | 14.300 | 14.300 | 166,000 |
| 2025-08-06 | 14.000 | 14.000 | 13.850 | 13.950 | 13.950 | 137,004 |
| 2025-08-05 | 13.900 | 13.900 | 13.800 | 13.900 | 13.900 | 79,352 |
| 2025-08-04 | 13.800 | 13.900 | 13.650 | 13.900 | 13.900 | 49,000 |
| 2025-08-01 | 13.700 | 13.850 | 13.700 | 13.850 | 13.850 | 41,118 |
| 2025-07-31 | 13.750 | 13.800 | 13.700 | 13.750 | 13.750 | 46,001 |
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.