Action Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	18.450	18.550	18.050	18.150	18.150	2,329,110
2023-08-07	18.900	18.950	18.000	18.450	18.450	4,059,853
2023-08-04	18.300	18.750	17.900	18.700	18.700	4,325,940
2023-08-02	18.300	18.700	18.100	18.150	18.150	4,489,614
2023-08-01	18.350	18.700	18.050	18.350	18.350	5,334,851
2023-07-31	18.500	18.500	17.900	18.000	18.000	3,405,519
2023-07-28	17.750	18.300	17.750	18.100	18.100	2,824,036
2023-07-27	17.800	18.200	17.300	18.000	18.000	4,310,784
2023-07-26	18.200	18.300	17.500	17.600	17.600	6,025,243
2023-07-25	17.550	18.300	17.500	18.150	18.150	11,935,948
2023-07-24	17.900	17.900	17.000	17.300	17.300	5,639,159
2023-07-21	16.600	18.300	16.600	17.650	17.650	14,479,751
2023-07-20	16.300	16.950	16.300	16.750	16.750	4,876,381
2023-07-19	16.250	16.600	16.050	16.200	16.200	3,533,541
2023-07-18	16.750	16.950	16.150	16.150	15.930	3,544,557
2023-07-17	16.250	17.000	16.250	16.550	16.325	5,946,187
2023-07-14	16.350	16.600	16.000	16.200	15.979	3,330,492
2023-07-13	15.850	16.300	15.850	16.150	15.930	3,357,919
2023-07-12	16.000	16.400	15.800	15.850	15.634	2,268,104
2023-07-11	15.600	16.400	15.600	15.900	15.683	5,747,927
2023-07-10	14.900	16.050	14.800	15.600	15.388	4,511,322
2023-07-07	15.150	15.150	14.750	14.850	14.648	1,984,648
2023-07-06	15.350	15.500	15.100	15.200	14.993	1,400,671
2023-07-05	15.450	15.600	15.350	15.350	15.141	1,149,792
2023-07-04	15.550	15.550	15.400	15.400	15.190	1,072,153
2023-07-03	15.550	15.650	15.450	15.500	15.289	1,211,831
2023-06-30	15.600	15.600	15.350	15.450	15.240	739,486
2023-06-29	15.700	15.750	15.350	15.550	15.338	909,513
2023-06-28	15.700	15.800	15.450	15.550	15.338	1,194,064
2023-06-27	15.900	16.050	15.500	15.600	15.388	1,974,475
2023-06-26	16.000	16.400	15.900	16.050	15.831	3,403,903
2023-06-21	15.200	16.300	15.200	16.050	15.831	4,054,170
2023-06-20	15.750	15.750	15.150	15.200	14.993	3,788,182
2023-06-19	16.450	16.450	15.750	15.800	15.585	5,034,056
2023-06-16	15.450	16.850	15.450	16.150	15.930	13,472,926
2023-06-15	15.400	15.550	15.300	15.350	15.141	2,710,277
2023-06-14	15.350	15.400	15.200	15.350	15.141	1,314,779
2023-06-13	15.450	15.550	15.300	15.300	15.092	2,205,168
2023-06-12	15.550	15.650	15.300	15.350	15.141	1,601,474
2023-06-09	15.350	15.500	15.150	15.400	15.190	1,618,674
2023-06-08	15.350	15.500	15.200	15.250	15.042	2,109,723
2023-06-07	15.300	15.600	15.200	15.200	14.993	2,170,483
2023-06-06	14.950	15.300	14.900	15.200	14.993	1,929,037
2023-06-05	15.000	15.000	14.900	14.950	14.746	497,749
2023-06-02	15.100	15.100	14.850	14.850	14.648	896,532
2023-06-01	15.000	15.100	14.950	15.000	14.796	924,720
2023-05-31	14.900	15.000	14.900	15.000	14.796	338,059
2023-05-30	14.900	15.250	14.850	14.900	14.697	727,566
2023-05-29	14.950	14.950	14.700	14.900	14.697	666,237
2023-05-26	15.000	15.150	14.700	14.800	14.598	904,796
2023-05-25	15.150	15.150	14.750	14.800	14.598	1,077,170
2023-05-24	15.300	15.650	15.050	15.050	14.845	2,002,012
2023-05-23	15.450	15.450	15.100	15.300	15.092	3,537,638
2023-05-22	14.100	15.500	14.100	15.450	15.240	6,227,501
2023-05-19	14.100	14.350	14.100	14.100	13.908	642,169
2023-05-18	14.050	14.200	13.900	14.100	13.908	356,665
2023-05-17	13.950	14.100	13.850	14.050	13.859	562,547
2023-05-16	13.850	13.950	13.750	13.950	13.760	504,006
2023-05-15	13.750	13.850	13.700	13.800	13.612	624,218
2023-05-12	13.800	13.950	13.700	13.900	13.711	703,772

← NewerPage 14 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.