Action Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	24.150	24.600	23.650	24.350	24.350	15,661,199
2024-07-31	24.000	24.350	23.400	24.150	24.150	27,015,718
2024-07-30	22.200	24.300	22.000	24.300	24.300	23,994,589
2024-07-29	21.850	22.750	21.650	22.500	22.500	14,672,531
2024-07-26	21.450	21.850	21.250	21.250	21.250	3,270,706
2024-07-23	22.350	22.700	21.900	21.950	21.950	2,195,762
2024-07-22	22.300	22.350	21.500	22.050	22.050	3,785,186
2024-07-19	22.700	22.900	22.050	22.150	22.150	3,639,484
2024-07-18	22.100	23.350	21.750	22.700	22.700	9,912,646
2024-07-17	22.400	22.550	22.000	22.050	22.050	2,279,527
2024-07-16	22.500	22.900	22.200	22.200	22.200	3,349,447
2024-07-15	21.400	22.750	21.250	22.350	22.350	5,461,321
2024-07-12	21.200	21.650	21.200	21.350	21.350	1,302,074
2024-07-11	22.050	22.050	21.300	21.300	21.300	6,263,336
2024-07-10	22.050	22.450	22.050	22.200	22.200	1,659,668
2024-07-09	22.250	22.500	21.800	22.250	22.250	3,642,991
2024-07-08	22.400	23.200	22.200	22.250	22.250	3,260,085
2024-07-05	22.100	22.750	22.100	22.400	22.400	3,665,311
2024-07-04	22.550	22.550	21.900	22.000	22.000	4,160,371
2024-07-03	22.800	23.100	22.250	22.350	22.350	4,142,250
2024-07-02	22.800	23.300	22.200	22.750	22.750	9,237,540
2024-07-01	23.400	25.150	22.000	22.300	22.300	35,063,350
2024-06-28	21.850	23.300	21.800	23.300	23.300	26,325,821
2024-06-27	20.600	21.550	20.550	21.200	21.200	2,196,118
2024-06-26	20.900	20.950	20.650	20.650	20.650	903,514
2024-06-25	20.800	20.950	20.450	20.800	20.800	1,181,142
2024-06-24	20.600	20.850	20.450	20.650	20.650	1,246,009
2024-06-21	20.500	20.800	20.500	20.550	20.550	1,584,055
2024-06-20	20.700	20.800	20.500	20.550	20.550	1,465,261
2024-06-19	20.850	20.850	20.550	20.700	20.700	1,390,073
2024-06-18	20.900	20.950	20.650	20.650	20.650	1,580,635
2024-06-17	21.300	21.350	20.800	20.850	20.850	3,292,378
2024-06-14	21.700	22.100	21.250	21.300	21.300	2,941,094
2024-06-13	21.500	21.700	21.350	21.550	21.550	1,755,214
2024-06-12	21.650	21.800	21.400	21.450	21.450	2,717,886
2024-06-11	22.450	22.550	21.650	21.900	21.900	4,403,031
2024-06-07	21.800	22.600	21.800	22.450	22.450	6,686,418
2024-06-06	22.300	22.650	21.650	21.750	21.750	7,425,184
2024-06-05	21.600	21.800	21.200	21.750	21.750	2,198,856
2024-06-04	21.700	22.000	21.350	21.550	21.550	3,124,456
2024-06-03	21.850	22.100	21.600	21.900	21.900	3,455,725
2024-05-31	21.500	22.100	21.250	21.700	21.700	5,835,862
2024-05-30	21.500	21.650	21.200	21.250	21.250	2,623,734
2024-05-29	22.000	22.000	21.300	21.500	21.500	3,398,019
2024-05-28	22.200	22.750	21.400	21.900	21.900	8,450,778
2024-05-27	20.500	22.300	20.300	22.050	22.050	13,092,912
2024-05-24	20.250	20.500	20.150	20.450	20.450	1,836,917
2024-05-23	21.050	21.050	20.150	20.200	20.200	6,827,789
2024-05-22	21.000	21.300	20.800	20.900	20.900	6,005,173
2024-05-21	21.100	21.150	20.750	20.900	20.900	7,010,778
2024-05-20	21.200	21.300	20.650	20.900	20.900	15,349,874
2024-05-17	21.100	21.200	20.400	20.850	20.850	23,499,464
2024-05-16	20.600	21.250	20.450	21.000	21.000	21,015,351
2024-05-15	19.550	20.750	19.500	20.300	20.300	7,074,817
2024-05-14	19.800	19.800	19.400	19.500	19.500	1,701,498
2024-05-13	19.350	19.950	19.250	19.700	19.700	3,587,363
2024-05-10	19.050	19.300	18.950	19.250	19.250	1,947,457
2024-05-09	19.400	19.550	18.800	18.900	18.900	3,721,737
2024-05-08	20.200	20.250	19.250	19.300	19.300	5,265,480
2024-05-07	20.950	20.950	19.700	20.050	20.050	6,682,436

← NewerPage 10 of 21 · 1,216 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.