Action Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	18.550	18.850	18.250	18.300	18.300	1,473,291
2024-01-26	17.700	19.100	17.700	18.700	18.700	4,049,648
2024-01-25	18.200	18.200	17.750	17.750	17.750	904,149
2024-01-24	18.100	18.150	17.950	18.050	18.050	462,793
2024-01-23	18.050	18.100	17.900	18.000	18.000	683,154
2024-01-22	17.900	18.100	17.750	17.800	17.800	938,611
2024-01-19	17.650	17.950	17.600	17.700	17.700	929,748
2024-01-18	17.600	17.750	17.450	17.600	17.600	988,618
2024-01-17	17.800	17.850	17.400	17.650	17.650	2,047,950
2024-01-16	18.200	18.250	17.700	17.850	17.850	2,253,462
2024-01-15	18.250	18.350	18.200	18.250	18.250	582,096
2024-01-12	18.300	18.300	18.000	18.050	18.050	1,303,461
2024-01-11	18.450	18.600	18.200	18.300	18.300	1,597,720
2024-01-10	18.350	18.500	18.100	18.150	18.150	1,425,482
2024-01-09	18.850	18.900	18.400	18.450	18.450	1,858,319
2024-01-08	18.650	18.850	18.600	18.750	18.750	1,828,894
2024-01-05	18.500	18.600	18.300	18.500	18.500	1,162,741
2024-01-04	18.300	18.400	18.100	18.300	18.300	2,193,200
2024-01-03	18.350	18.800	18.200	18.300	18.300	2,569,968
2024-01-02	18.800	18.800	18.200	18.400	18.400	3,689,639
2023-12-29	19.700	19.950	18.000	18.800	18.800	13,642,655
2023-12-28	18.850	20.000	18.650	19.700	19.700	12,506,185
2023-12-27	18.550	19.000	18.250	18.700	18.700	6,606,946
2023-12-26	18.300	18.500	17.950	18.500	18.500	6,778,252
2023-12-25	17.150	18.500	17.100	18.350	18.350	8,860,029
2023-12-22	16.900	17.000	16.800	16.900	16.900	519,756
2023-12-21	16.900	17.000	16.800	16.900	16.900	1,073,395
2023-12-20	16.850	17.100	16.850	17.000	17.000	961,757
2023-12-19	17.000	17.000	16.700	16.850	16.850	1,694,448
2023-12-18	17.400	17.400	17.000	17.000	17.000	1,065,585
2023-12-15	17.300	17.450	17.100	17.450	17.450	860,857
2023-12-14	16.950	17.400	16.950	17.150	17.150	1,317,562
2023-12-13	17.250	17.350	16.750	16.850	16.850	4,462,038
2023-12-12	17.500	17.650	17.200	17.250	17.250	1,344,001
2023-12-11	17.450	17.600	17.300	17.500	17.500	1,233,973
2023-12-08	17.900	17.900	17.550	17.550	17.550	1,238,447
2023-12-07	18.100	18.100	17.750	17.850	17.850	1,206,242
2023-12-06	18.000	18.200	17.900	18.100	18.100	1,313,944
2023-12-05	18.000	18.250	17.900	17.900	17.900	1,636,258
2023-12-04	18.000	18.000	17.850	17.950	17.950	1,066,212
2023-12-01	17.750	18.000	17.600	18.000	18.000	1,188,585
2023-11-30	17.950	17.950	17.500	17.650	17.650	1,817,326
2023-11-29	18.050	18.100	17.850	17.900	17.900	1,280,872
2023-11-28	17.800	18.150	17.800	18.000	18.000	3,033,997
2023-11-27	17.750	17.800	17.550	17.750	17.750	1,964,118
2023-11-24	17.600	17.750	17.350	17.500	17.500	1,445,896
2023-11-23	17.500	17.650	17.000	17.450	17.450	1,660,430
2023-11-22	17.500	17.650	17.400	17.450	17.450	2,032,359
2023-11-21	17.250	17.500	17.100	17.400	17.400	1,879,062
2023-11-20	16.550	17.300	16.550	17.050	17.050	1,832,376
2023-11-17	16.650	16.850	16.350	16.600	16.600	1,209,759
2023-11-16	16.700	16.750	16.550	16.650	16.650	394,025
2023-11-15	16.650	16.800	16.550	16.650	16.650	885,888
2023-11-14	16.450	16.550	16.250	16.500	16.500	1,277,402
2023-11-13	16.850	16.850	16.450	16.450	16.450	1,104,351
2023-11-10	16.800	16.900	16.450	16.650	16.650	686,709
2023-11-09	16.800	16.950	16.600	16.800	16.800	1,049,408
2023-11-08	16.750	16.900	16.600	16.800	16.800	1,937,019
2023-11-07	16.300	16.700	16.200	16.650	16.650	2,520,523
2023-11-06	15.850	16.300	15.850	16.200	16.200	1,693,132

← NewerPage 12 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.