Action Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	20.950	20.950	19.700	20.050	20.050	6,682,436
2024-05-06	21.300	21.300	20.500	20.700	20.700	6,648,991
2024-05-03	20.800	20.900	20.200	20.700	20.700	6,764,047
2024-05-02	19.850	21.050	19.850	20.800	20.800	9,365,371
2024-04-30	19.900	20.000	19.400	19.850	19.850	3,391,269
2024-04-29	20.000	20.200	19.600	19.800	19.800	5,432,168
2024-04-26	19.500	19.800	19.200	19.550	19.550	4,772,716
2024-04-25	19.050	20.300	18.950	19.350	19.350	13,684,489
2024-04-24	19.300	19.350	18.950	19.050	19.050	6,648,377
2024-04-23	19.150	19.300	18.450	19.200	19.200	17,102,876
2024-04-22	18.300	19.450	18.300	18.900	18.900	18,340,901
2024-04-19	18.450	18.650	17.700	18.050	18.050	2,737,149
2024-04-18	18.300	18.800	18.150	18.600	18.600	2,136,844
2024-04-17	18.100	18.400	18.100	18.300	18.300	1,526,350
2024-04-16	18.950	18.950	17.950	18.050	18.050	4,142,713
2024-04-15	19.000	19.450	18.850	19.050	19.050	4,575,795
2024-04-12	18.500	19.100	18.500	19.000	19.000	5,151,644
2024-04-11	18.200	18.450	18.100	18.400	18.400	2,043,429
2024-04-10	18.100	18.450	18.100	18.250	18.250	2,073,406
2024-04-09	17.700	18.450	17.500	18.200	18.200	4,097,841
2024-04-08	17.550	17.650	17.350	17.500	17.500	1,517,430
2024-04-03	17.650	17.750	17.450	17.500	17.500	1,311,058
2024-04-02	17.400	17.850	17.200	17.600	17.600	2,721,132
2024-04-01	17.250	17.550	17.200	17.300	17.300	1,640,047
2024-03-29	17.600	17.600	17.000	17.100	17.100	1,774,765
2024-03-28	17.450	17.950	17.300	17.450	17.450	1,532,553
2024-03-27	17.250	17.500	17.200	17.450	17.450	1,489,514
2024-03-26	16.950	17.450	16.850	17.250	17.250	2,054,858
2024-03-25	17.150	17.250	16.800	16.850	16.850	2,417,847
2024-03-22	17.000	17.250	17.000	17.150	17.150	887,558
2024-03-21	17.150	17.250	16.900	17.000	17.000	2,396,940
2024-03-20	17.200	17.300	17.100	17.100	17.100	1,198,701
2024-03-19	17.400	17.450	17.200	17.200	17.200	1,267,558
2024-03-18	17.600	17.750	17.400	17.400	17.400	1,026,881
2024-03-15	17.600	17.800	17.600	17.700	17.700	1,136,791
2024-03-14	17.550	17.850	17.550	17.600	17.600	641,127
2024-03-13	18.050	18.050	17.500	17.550	17.550	1,258,887
2024-03-12	17.900	18.200	17.900	18.050	18.050	1,164,765
2024-03-11	17.600	17.800	17.500	17.800	17.800	582,933
2024-03-08	17.700	17.750	17.300	17.500	17.500	3,053,275
2024-03-07	18.250	18.300	17.650	17.750	17.750	1,866,097
2024-03-06	17.900	18.400	17.850	18.250	18.250	1,837,373
2024-03-05	17.850	17.900	17.750	17.900	17.900	824,117
2024-03-04	17.950	18.150	17.700	17.850	17.850	1,714,760
2024-03-01	17.800	18.000	17.800	17.800	17.800	781,683
2024-02-29	18.000	18.150	17.750	17.850	17.850	2,096,012
2024-02-27	18.200	18.350	17.950	17.950	17.950	2,281,808
2024-02-26	18.300	18.400	18.050	18.250	18.250	1,431,308
2024-02-23	18.600	18.700	18.300	18.350	18.350	1,468,835
2024-02-22	18.700	18.900	18.600	18.600	18.600	1,456,567
2024-02-21	18.850	18.950	18.500	18.750	18.750	2,706,366
2024-02-20	18.900	19.000	18.500	18.800	18.800	2,392,254
2024-02-19	18.300	18.750	18.250	18.700	18.700	3,339,001
2024-02-16	18.200	18.450	18.000	18.100	18.100	1,844,530
2024-02-15	18.150	18.750	18.150	18.450	18.450	1,866,370
2024-02-05	18.000	18.250	17.900	18.150	18.150	987,285
2024-02-02	18.150	18.150	17.800	18.050	18.050	1,328,283
2024-02-01	18.200	18.550	18.050	18.050	18.050	951,080
2024-01-31	18.200	18.400	18.000	18.100	18.100	1,702,315
2024-01-30	18.450	18.650	18.150	18.200	18.200	1,289,095

← NewerPage 11 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.