Ahoku Electronic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	13.350	13.750	13.350	13.400	13.400	15,000
2025-05-05	13.750	13.750	13.350	13.350	13.350	59,431
2025-05-02	13.600	13.700	13.500	13.600	13.600	29,353
2025-04-30	13.700	13.700	13.450	13.550	13.550	60,806
2025-04-29	13.300	13.700	13.300	13.600	13.600	69,476
2025-04-28	13.300	13.300	13.050	13.200	13.200	40,060
2025-04-25	13.000	13.100	12.950	13.050	13.050	51,195
2025-04-24	12.750	12.800	12.700	12.700	12.700	21,972
2025-04-23	12.500	12.700	12.500	12.650	12.650	21,566
2025-04-22	12.450	12.500	12.400	12.450	12.450	41,715
2025-04-21	12.600	12.600	12.400	12.450	12.450	31,347
2025-04-18	12.450	12.700	12.400	12.600	12.600	31,840
2025-04-17	12.850	12.850	12.300	12.550	12.550	107,576
2025-04-16	12.900	13.000	12.850	12.900	12.900	70,823
2025-04-15	12.600	12.850	12.600	12.850	12.850	88,375
2025-04-14	12.200	12.700	12.200	12.350	12.350	198,644
2025-04-11	12.000	12.250	11.850	12.150	12.150	153,330
2025-04-10	11.600	11.900	11.500	11.900	11.900	184,932
2025-04-09	12.100	12.100	10.800	10.850	10.850	214,641
2025-04-08	11.850	12.500	11.800	11.950	11.950	203,039
2025-04-07	13.050	13.050	13.050	13.050	13.050	164,094
2025-04-02	14.300	14.450	14.300	14.450	14.450	39,577
2025-04-01	14.050	14.400	14.050	14.300	14.300	69,157
2025-03-31	14.700	14.700	13.900	14.000	14.000	155,156
2025-03-28	15.200	15.200	14.250	14.750	14.750	120,045
2025-03-27	15.150	15.250	15.100	15.250	15.250	51,400
2025-03-26	14.950	15.150	14.950	15.150	15.150	21,728
2025-03-25	15.400	15.450	14.950	14.950	14.950	85,639
2025-03-24	15.550	16.000	15.400	15.400	15.400	226,428
2025-03-21	15.450	15.750	15.400	15.500	15.500	210,504
2025-03-20	15.150	15.500	15.100	15.350	15.350	170,875
2025-03-19	14.900	14.950	14.900	14.950	14.950	35,138
2025-03-18	14.900	14.950	14.900	14.900	14.900	42,984
2025-03-17	14.900	15.000	14.900	14.900	14.900	33,682
2025-03-14	14.950	15.000	14.900	14.900	14.900	45,240
2025-03-13	15.000	15.100	14.950	14.950	14.950	131,438
2025-03-12	15.050	15.150	15.000	15.000	15.000	41,767
2025-03-11	14.800	15.050	14.800	15.050	15.050	33,948
2025-03-10	15.150	15.150	14.950	15.050	15.050	44,179
2025-03-07	15.250	15.350	14.950	14.950	14.950	39,357
2025-03-06	14.900	15.550	14.900	15.200	15.200	95,355
2025-03-05	14.850	15.000	14.850	14.850	14.850	56,696
2025-03-04	14.900	14.900	14.750	14.750	14.750	18,321
2025-03-03	15.000	15.000	14.800	14.900	14.900	13,643
2025-02-27	14.950	14.950	14.750	14.750	14.750	18,903
2025-02-26	14.850	14.850	14.700	14.800	14.800	31,281
2025-02-25	15.100	15.100	14.800	14.800	14.800	135,250
2025-02-24	14.850	15.000	14.850	14.950	14.950	27,037
2025-02-21	14.950	15.000	14.800	14.950	14.950	61,496
2025-02-20	15.250	15.250	14.950	15.000	15.000	31,635
2025-02-19	15.050	15.300	15.050	15.050	15.050	67,911
2025-02-18	15.000	15.150	15.000	15.050	15.050	44,731
2025-02-17	15.100	15.150	14.850	15.100	15.100	119,377
2025-02-14	14.800	14.800	14.700	14.750	14.750	57,975
2025-02-13	14.700	15.000	14.700	14.800	14.800	63,072
2025-02-12	14.500	14.900	14.500	14.650	14.650	92,344
2025-02-11	14.950	14.950	14.500	14.500	14.500	244,497
2025-02-10	14.150	15.200	14.100	15.050	15.050	759,653
2025-02-07	13.650	13.850	13.650	13.850	13.850	48,151
2025-02-06	13.650	13.700	13.650	13.700	13.700	8,126

← NewerPage 7 of 21 · 1,221 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.