Action Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.350	13.500	13.200	13.250	13.250	396,699
2026-10-19	13.550	13.600	13.250	13.300	13.300	598,096
2026-10-16	13.650	13.800	13.650	13.750	13.750	323,027
2026-10-15	13.850	13.950	13.650	13.650	13.650	519,000
2026-10-14	14.100	14.100	13.800	13.850	13.850	575,168
2026-10-13	14.200	14.350	13.850	13.900	13.900	823,289
2026-10-12	14.050	14.500	14.050	14.350	14.350	773,170
2026-10-08	13.800	14.150	13.650	13.950	13.950	815,000
2026-10-07	13.650	13.800	13.600	13.800	13.800	326,635
2026-10-06	13.900	13.900	13.650	13.650	13.650	655,116
2026-10-05	14.000	14.000	13.700	13.750	13.750	1,299,220
2026-10-02	14.000	14.000	13.850	14.000	14.000	896,300
2026-10-01	14.400	14.400	14.050	14.100	14.100	560,160
2026-09-30	14.200	14.350	14.150	14.200	14.200	471,293
2026-09-29	14.500	14.500	14.100	14.200	14.200	942,050
2026-09-24	14.250	14.700	14.250	14.600	14.600	875,002
2026-09-23	14.450	14.600	14.350	14.350	14.350	539,088
2026-09-22	14.950	14.950	14.450	14.450	14.450	1,382,001
2026-09-21	15.200	15.200	14.750	14.900	14.900	1,380,511
2026-09-18	15.500	15.600	14.900	15.100	15.100	3,441,051
2026-09-17	14.500	14.900	14.500	14.800	14.800	1,032,200
2026-09-16	14.300	14.500	14.300	14.500	14.500	462,434
2026-09-15	14.850	14.850	14.300	14.300	14.300	1,005,529
2026-09-14	14.400	14.850	14.300	14.700	14.700	1,224,031
2026-09-11	14.550	14.550	14.100	14.400	14.400	1,061,000
2026-09-10	13.950	14.700	13.950	14.550	14.550	1,328,626
2026-09-09	13.800	14.050	13.700	13.950	13.950	757,302
2026-09-08	14.450	14.450	13.700	13.800	13.800	1,099,304
2026-09-07	14.050	14.400	14.050	14.300	14.300	873,347
2026-09-04	14.650	14.650	14.050	14.050	14.050	1,733,191
2026-09-03	14.800	15.000	14.600	14.650	14.650	1,308,066
2026-09-02	14.950	14.950	14.700	14.800	14.800	631,789
2026-09-01	14.950	15.150	14.750	14.850	14.850	2,235,926
2026-08-31	14.600	15.000	14.350	14.950	14.950	2,378,205
2026-08-28	14.600	14.800	14.500	14.650	14.650	1,501,600
2026-08-27	14.650	14.900	14.400	14.600	14.600	1,333,391
2026-08-26	14.500	14.900	14.500	14.650	14.650	1,822,587
2026-08-25	14.550	14.750	14.400	14.500	14.500	2,631,001
2026-08-24	13.900	14.600	13.900	14.500	14.500	2,170,174
2026-08-21	13.750	13.900	13.600	13.850	13.850	736,200
2026-08-20	13.500	13.700	13.500	13.700	13.700	675,000
2026-08-19	13.400	13.550	13.250	13.450	13.450	806,070
2026-08-18	13.900	13.950	13.350	13.450	13.450	2,081,002
2026-08-17	13.550	13.900	13.500	13.900	13.900	1,517,846
2026-08-14	13.600	13.650	13.300	13.450	13.450	1,279,604
2026-08-13	13.350	13.450	13.200	13.450	13.450	1,239,000
2026-08-12	13.300	13.450	13.050	13.350	13.350	1,205,330
2026-08-11	13.100	13.300	12.800	13.200	13.200	932,011
2026-08-10	12.700	13.100	12.700	13.100	13.100	875,082
2026-08-07	12.600	12.750	12.550	12.700	12.700	1,300,369
2026-08-06	12.600	12.700	12.450	12.600	12.600	773,002
2026-08-05	12.550	12.600	12.350	12.500	12.500	1,020,135
2026-08-04	12.250	12.500	12.200	12.400	12.400	600,146
2026-08-03	12.000	12.400	12.000	12.250	12.250	634,268
2026-07-31	12.400	12.500	12.100	12.100	12.100	911,025
2026-07-30	12.000	12.400	11.850	11.850	11.850	1,619,480
2026-07-29	12.800	12.800	12.000	12.350	12.350	1,907,020
2026-07-28	13.000	13.000	12.350	12.750	12.750	1,796,615
2026-07-27	13.300	13.300	12.850	13.050	13.050	1,213,272
2026-07-24	13.250	13.500	13.150	13.300	13.300	1,222,050

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-19	0.2200 TWD
2022-07-14	0.3000 TWD
2021-08-24	0.1000 TWD
2020-07-06	0.2200 TWD
2019-07-12	0.3200 TWD

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