Action Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	15.800	15.950	15.650	15.700	15.700	955,947
2023-11-02	15.650	15.900	15.600	15.800	15.800	930,650
2023-11-01	15.700	15.800	15.600	15.650	15.650	341,746
2023-10-31	15.950	16.050	15.650	15.700	15.700	1,184,256
2023-10-30	15.700	15.700	15.300	15.700	15.700	538,381
2023-10-27	15.850	15.850	15.450	15.550	15.550	1,244,101
2023-10-26	15.350	15.750	15.300	15.750	15.750	978,627
2023-10-25	15.900	15.900	15.550	15.550	15.550	1,225,078
2023-10-24	15.400	15.900	15.250	15.900	15.900	2,196,054
2023-10-23	15.100	15.450	14.950	15.250	15.250	1,204,259
2023-10-20	14.900	14.950	14.750	14.900	14.900	643,174
2023-10-19	14.850	14.950	14.700	14.900	14.900	704,641
2023-10-18	15.200	15.200	14.800	14.850	14.850	939,222
2023-10-17	15.300	15.300	15.000	15.150	15.150	703,324
2023-10-16	15.450	15.450	15.000	15.050	15.050	735,645
2023-10-13	15.500	15.700	15.400	15.400	15.400	332,144
2023-10-12	15.250	15.550	15.250	15.550	15.550	921,512
2023-10-11	15.600	15.700	15.150	15.200	15.200	1,001,581
2023-10-06	15.450	15.600	15.400	15.500	15.500	308,194
2023-10-05	15.400	15.600	15.400	15.500	15.500	250,063
2023-10-04	15.550	15.550	15.300	15.450	15.450	763,052
2023-10-03	15.650	15.900	15.600	15.750	15.750	864,693
2023-10-02	15.450	15.750	15.450	15.700	15.700	782,884
2023-09-28	15.250	15.750	15.250	15.450	15.450	996,500
2023-09-27	15.200	15.300	15.050	15.300	15.300	455,557
2023-09-26	15.500	15.500	15.150	15.200	15.200	637,465
2023-09-25	15.550	15.650	15.350	15.450	15.450	488,741
2023-09-22	15.500	15.500	15.200	15.300	15.300	1,309,123
2023-09-21	16.000	16.000	15.400	15.500	15.500	1,356,042
2023-09-20	16.500	16.500	15.750	16.000	16.000	3,929,721
2023-09-19	16.500	16.750	16.500	16.550	16.550	502,955
2023-09-18	16.450	16.650	16.450	16.550	16.550	1,359,590
2023-09-15	16.650	16.650	16.450	16.450	16.450	808,648
2023-09-14	16.500	16.700	16.450	16.650	16.650	439,508
2023-09-13	16.450	16.650	16.400	16.500	16.500	448,996
2023-09-12	16.250	16.600	16.250	16.450	16.450	877,191
2023-09-11	16.250	16.600	16.200	16.200	16.200	2,636,597
2023-09-08	16.500	16.750	16.450	16.500	16.500	461,504
2023-09-07	16.550	16.650	16.400	16.500	16.500	972,316
2023-09-06	17.050	17.050	16.550	16.550	16.550	1,484,123
2023-09-05	16.850	17.150	16.800	16.950	16.950	532,092
2023-09-04	17.450	17.450	16.900	16.900	16.900	997,147
2023-09-01	17.000	17.500	16.950	17.150	17.150	1,847,174
2023-08-31	16.900	17.000	16.700	16.900	16.900	684,155
2023-08-30	16.850	17.050	16.750	16.800	16.800	778,856
2023-08-29	16.600	17.000	16.500	16.600	16.600	965,637
2023-08-28	16.500	16.650	16.350	16.400	16.400	1,370,151
2023-08-25	16.500	16.550	16.300	16.400	16.400	1,016,052
2023-08-24	16.750	17.150	16.450	16.500	16.500	1,155,573
2023-08-23	16.550	16.750	16.500	16.700	16.700	654,963
2023-08-22	16.650	16.650	16.300	16.350	16.350	1,503,978
2023-08-21	17.150	17.150	16.450	16.450	16.450	1,554,369
2023-08-18	17.000	17.400	16.750	16.800	16.800	2,118,860
2023-08-17	16.600	16.950	16.400	16.900	16.900	1,202,035
2023-08-16	16.500	16.750	16.300	16.600	16.600	1,210,639
2023-08-15	16.550	16.900	16.450	16.500	16.500	2,611,125
2023-08-14	16.900	16.900	16.300	16.450	16.450	3,087,810
2023-08-11	17.350	17.500	16.700	17.100	17.100	4,557,439
2023-08-10	18.050	18.050	17.500	17.600	17.600	2,459,515
2023-08-09	18.200	18.300	17.700	17.800	17.800	4,047,974

← NewerPage 13 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.