Ahoku Electronic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	16.300	16.300	16.050	16.300	16.300	237,156
2024-10-30	16.600	16.600	16.100	16.300	16.300	536,228
2024-10-29	16.400	16.400	15.700	16.250	16.250	631,851
2024-10-28	15.700	16.700	15.700	16.450	16.450	1,499,500
2024-10-25	15.300	15.700	15.250	15.500	15.500	201,109
2024-10-24	15.200	15.550	15.200	15.250	15.250	155,649
2024-10-23	15.150	15.500	15.150	15.200	15.200	165,285
2024-10-22	15.050	15.150	15.000	15.150	15.150	46,300
2024-10-21	15.050	15.300	15.050	15.050	15.050	116,566
2024-10-18	15.150	15.250	15.050	15.050	15.050	39,300
2024-10-17	15.200	15.200	15.150	15.200	15.200	32,260
2024-10-16	15.100	15.200	15.050	15.100	15.100	75,289
2024-10-15	15.150	15.200	15.050	15.050	15.050	84,150
2024-10-14	15.300	15.300	15.050	15.050	15.050	48,367
2024-10-11	15.200	15.350	15.200	15.200	15.200	35,839
2024-10-09	15.600	15.600	15.250	15.250	15.250	71,561
2024-10-08	15.550	15.550	15.300	15.500	15.500	40,356
2024-10-07	15.500	15.550	15.300	15.300	15.300	259,166
2024-10-04	15.900	15.900	15.650	15.650	15.650	49,814
2024-10-01	15.750	15.900	15.500	15.900	15.900	128,777
2024-09-30	15.750	15.800	15.500	15.600	15.600	63,559
2024-09-27	15.350	15.800	15.350	15.600	15.600	191,851
2024-09-26	15.300	15.500	15.200	15.350	15.350	136,053
2024-09-25	15.450	15.450	15.200	15.300	15.300	123,076
2024-09-24	15.850	15.900	15.300	15.300	15.300	245,336
2024-09-23	15.450	16.150	15.400	15.900	15.900	573,946
2024-09-20	15.200	15.750	15.000	15.200	15.200	360,327
2024-09-19	15.450	15.450	14.950	15.100	15.100	390,543
2024-09-18	15.350	15.600	15.200	15.200	15.200	365,948
2024-09-16	15.500	16.350	15.350	15.500	15.500	1,605,298
2024-09-13	14.300	14.900	13.800	14.900	14.900	464,410
2024-09-12	13.600	13.700	13.550	13.550	13.550	36,942
2024-09-11	13.800	13.800	13.450	13.450	13.450	41,319
2024-09-10	13.650	13.800	13.450	13.450	13.450	53,640
2024-09-09	13.550	13.850	13.400	13.700	13.700	111,474
2024-09-06	13.600	13.650	13.450	13.650	13.650	111,606
2024-09-05	13.700	13.900	13.600	13.600	13.600	49,815
2024-09-04	13.800	13.800	13.400	13.600	13.600	137,638
2024-09-03	14.500	14.500	14.350	14.350	14.350	47,206
2024-09-02	14.650	14.650	14.400	14.450	14.450	116,520
2024-08-30	14.650	14.700	14.600	14.600	14.600	47,835
2024-08-29	14.700	14.750	14.550	14.550	14.550	82,614
2024-08-28	14.800	14.800	14.550	14.650	14.650	37,484
2024-08-27	14.600	14.650	14.500	14.650	14.650	39,566
2024-08-26	14.700	14.800	14.650	14.700	14.700	87,260
2024-08-23	14.700	14.900	14.450	14.900	14.900	104,794
2024-08-22	14.500	14.750	14.500	14.700	14.700	67,454
2024-08-21	14.200	14.450	14.200	14.450	14.450	110,367
2024-08-20	14.300	14.350	14.200	14.200	14.200	147,961
2024-08-19	14.250	14.300	14.200	14.200	14.200	103,320
2024-08-16	14.300	14.550	14.250	14.250	14.250	53,455
2024-08-15	14.350	14.400	14.000	14.250	14.250	53,018
2024-08-14	14.250	14.350	14.200	14.300	14.300	176,667
2024-08-13	14.400	14.400	14.200	14.250	14.250	41,236
2024-08-12	14.450	14.450	14.300	14.300	14.300	65,999
2024-08-09	14.500	14.500	14.250	14.300	14.300	70,476
2024-08-08	14.100	14.400	14.000	14.200	14.200	134,474
2024-08-07	13.800	14.150	13.750	14.150	14.150	156,583
2024-08-06	13.300	13.900	12.650	13.500	13.500	531,779
2024-08-05	15.350	15.350	13.850	13.900	13.900	403,586

← NewerPage 9 of 21 · 1,216 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.