Action Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	14.550	14.550	13.650	13.850	13.661	3,859,479
2023-05-10	14.750	14.800	14.650	14.800	14.598	304,720
2023-05-09	15.100	15.100	14.700	14.750	14.549	958,844
2023-05-08	15.100	15.150	14.950	15.050	14.845	575,092
2023-05-05	15.200	15.300	15.000	15.100	14.894	1,526,935
2023-05-04	14.800	15.200	14.750	15.100	14.894	1,768,742
2023-05-03	14.850	14.900	14.800	14.800	14.598	387,537
2023-05-02	14.900	14.950	14.800	14.850	14.648	539,791
2023-04-28	14.750	14.950	14.700	14.950	14.746	693,493
2023-04-27	14.750	14.750	14.600	14.700	14.500	314,561
2023-04-26	14.500	14.700	14.450	14.700	14.500	492,839
2023-04-25	14.650	14.650	14.400	14.550	14.352	1,242,307
2023-04-24	14.400	14.700	14.400	14.600	14.401	539,974
2023-04-21	14.800	14.900	14.400	14.400	14.204	2,102,341
2023-04-20	15.250	15.250	14.750	14.800	14.598	1,339,026
2023-04-19	14.950	15.500	14.950	15.150	14.944	3,158,680
2023-04-18	14.800	14.900	14.750	14.900	14.697	702,815
2023-04-17	14.700	14.850	14.650	14.750	14.549	675,203
2023-04-14	14.850	14.900	14.650	14.700	14.500	1,137,862
2023-04-13	14.950	15.000	14.800	14.800	14.598	574,722
2023-04-12	15.050	15.100	14.900	14.900	14.697	821,925
2023-04-11	14.800	15.100	14.800	14.900	14.697	1,227,964
2023-04-10	14.800	14.950	14.700	14.850	14.648	895,570
2023-04-07	14.900	14.950	14.700	14.750	14.549	731,360
2023-04-06	14.900	15.000	14.800	14.900	14.697	644,703
2023-03-31	14.700	14.950	14.650	14.900	14.697	1,342,190
2023-03-30	14.800	14.900	14.650	14.700	14.500	816,095
2023-03-29	15.000	15.250	14.700	14.800	14.598	2,071,350
2023-03-28	14.850	15.100	14.500	14.950	14.746	2,752,642
2023-03-27	15.050	15.150	14.650	14.750	14.549	2,047,920
2023-03-24	15.050	15.200	14.950	15.050	14.845	2,348,259
2023-03-23	14.800	15.100	14.750	14.950	14.746	3,394,535
2023-03-22	14.900	14.950	14.700	14.800	14.598	1,332,785
2023-03-21	14.600	14.800	14.550	14.700	14.500	1,551,436
2023-03-20	14.400	14.750	14.300	14.500	14.303	1,298,205
2023-03-17	14.300	14.600	14.150	14.350	14.155	1,261,293
2023-03-16	14.650	14.850	14.000	14.200	14.007	2,508,211
2023-03-15	14.600	14.750	14.350	14.650	14.450	1,838,503
2023-03-14	14.800	14.900	14.550	14.600	14.401	1,840,272
2023-03-13	14.500	15.100	14.150	14.950	14.746	5,813,991
2023-03-10	14.100	14.800	14.100	14.400	14.204	3,566,721
2023-03-09	14.400	14.400	14.100	14.200	14.007	937,707
2023-03-08	14.350	14.400	14.150	14.300	14.105	736,961
2023-03-07	14.300	14.350	14.200	14.350	14.155	888,657
2023-03-06	14.450	14.500	14.200	14.200	14.007	1,426,895
2023-03-03	14.050	14.500	14.000	14.300	14.105	3,115,405
2023-03-02	14.000	14.100	13.900	13.950	13.760	412,199
2023-03-01	13.900	14.150	13.850	13.850	13.661	940,314
2023-02-24	13.950	13.950	13.650	13.850	13.661	1,665,184
2023-02-23	14.050	14.100	13.950	13.950	13.760	956,134
2023-02-22	13.950	14.050	13.850	13.950	13.760	1,017,319
2023-02-21	14.050	14.150	13.950	14.000	13.809	1,005,800
2023-02-20	14.150	14.350	14.000	14.050	13.859	1,557,761
2023-02-17	13.650	14.350	13.650	14.150	13.957	3,962,409
2023-02-16	13.600	13.700	13.600	13.650	13.464	691,930
2023-02-15	13.700	13.850	13.500	13.600	13.415	960,507
2023-02-14	13.350	13.750	13.350	13.700	13.513	2,759,976
2023-02-13	13.250	13.300	13.100	13.300	13.119	529,777
2023-02-10	13.150	13.250	13.050	13.100	12.922	225,520
2023-02-09	13.100	13.200	13.000	13.100	12.922	650,180

← NewerPage 15 of 21 · 1,221 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.