Action Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	13.100	13.200	13.000	13.100	12.922	650,180
2023-02-08	13.200	13.250	13.050	13.150	12.971	370,547
2023-02-07	13.150	13.200	13.050	13.200	13.020	346,078
2023-02-06	13.200	13.200	13.100	13.150	12.971	178,391
2023-02-03	13.200	13.300	13.150	13.200	13.020	560,100
2023-02-02	13.250	13.350	13.100	13.150	12.971	879,347
2023-02-01	13.250	13.350	13.150	13.200	13.020	268,024
2023-01-31	13.300	13.400	13.200	13.250	13.070	237,198
2023-01-30	13.100	13.450	13.050	13.300	13.119	399,098
2023-01-17	13.100	13.100	13.000	13.000	12.823	249,706
2023-01-16	13.200	13.200	13.000	13.100	12.922	589,085
2023-01-13	13.300	13.350	13.200	13.200	13.020	444,271
2023-01-12	13.400	13.450	13.300	13.300	13.119	743,180
2023-01-11	13.500	13.500	13.350	13.400	13.218	413,372
2023-01-10	13.600	13.600	13.400	13.550	13.365	216,973
2023-01-09	13.450	13.550	13.350	13.550	13.365	238,112
2023-01-06	13.450	13.550	13.350	13.450	13.267	246,260
2023-01-05	13.500	13.700	13.350	13.450	13.267	469,221
2023-01-04	13.400	13.450	13.300	13.400	13.218	675,665
2023-01-03	13.400	13.400	13.250	13.300	13.119	273,273
2022-12-30	13.450	13.550	13.400	13.400	13.218	271,468
2022-12-29	13.250	13.500	13.150	13.400	13.218	562,229
2022-12-28	13.300	13.300	13.200	13.250	13.070	329,399
2022-12-27	13.300	13.450	13.300	13.400	13.218	328,015
2022-12-26	13.350	13.350	13.250	13.300	13.119	539,106
2022-12-23	13.300	13.350	13.300	13.300	13.119	403,536
2022-12-22	13.450	13.500	13.300	13.300	13.119	276,152
2022-12-21	13.350	13.400	13.300	13.300	13.119	334,715
2022-12-20	13.600	13.600	13.200	13.250	13.070	859,741
2022-12-19	13.600	13.750	13.550	13.550	13.365	481,097
2022-12-16	13.650	13.700	13.550	13.650	13.464	826,062
2022-12-15	13.550	13.750	13.500	13.650	13.464	438,797
2022-12-14	13.400	13.550	13.250	13.500	13.316	492,604
2022-12-13	13.450	13.550	13.300	13.300	13.119	873,453
2022-12-12	13.700	13.700	13.450	13.450	13.267	735,324
2022-12-09	13.800	13.850	13.650	13.700	13.513	874,182
2022-12-08	13.700	13.900	13.600	13.850	13.661	1,330,120
2022-12-07	13.500	14.050	13.450	13.700	13.513	2,749,037
2022-12-06	13.600	13.650	13.450	13.450	13.267	619,566
2022-12-05	13.500	13.650	13.500	13.550	13.365	480,092
2022-12-02	13.600	13.750	13.550	13.550	13.365	615,382
2022-12-01	13.750	13.750	13.550	13.600	13.415	651,598
2022-11-30	13.750	13.800	13.600	13.650	13.464	629,176
2022-11-29	13.650	13.850	13.500	13.700	13.513	1,204,974
2022-11-28	13.400	13.750	13.300	13.700	13.513	1,685,933
2022-11-25	13.350	13.650	13.350	13.400	13.218	1,318,605
2022-11-24	13.300	13.400	13.200	13.350	13.168	590,890
2022-11-23	13.350	13.350	13.250	13.300	13.119	601,584
2022-11-22	13.400	13.400	13.200	13.200	13.020	490,142
2022-11-21	13.050	13.350	13.050	13.350	13.168	1,420,227
2022-11-18	13.100	13.250	12.950	12.950	12.774	389,217
2022-11-17	12.850	13.150	12.850	13.100	12.922	531,342
2022-11-16	13.150	13.150	12.800	12.850	12.675	538,804
2022-11-15	12.950	13.050	12.800	13.000	12.823	669,638
2022-11-14	12.900	12.950	12.750	12.950	12.774	457,564
2022-11-11	13.100	13.150	12.750	12.800	12.626	1,572,649
2022-11-10	13.100	13.150	12.850	12.900	12.724	1,128,084
2022-11-09	13.400	13.400	13.050	13.250	13.070	3,242,206
2022-11-08	12.750	13.600	12.700	13.500	13.316	23,729,809
2022-11-07	12.700	12.800	12.600	12.750	12.576	243,473

← NewerPage 16 of 21 · 1,222 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.