Action Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	12.500	12.550	12.400	12.500	12.330	383,047
2022-11-02	12.500	12.600	12.500	12.550	12.379	153,496
2022-11-01	12.550	12.700	12.550	12.550	12.379	271,203
2022-10-31	12.750	12.800	12.500	12.600	12.428	471,172
2022-10-28	12.850	12.850	12.600	12.650	12.478	293,111
2022-10-27	12.650	12.900	12.600	12.750	12.576	645,560
2022-10-26	12.350	12.750	12.250	12.600	12.428	507,859
2022-10-25	12.450	12.450	12.200	12.250	12.083	381,239
2022-10-24	12.450	12.650	12.300	12.350	12.182	208,174
2022-10-21	12.450	12.450	12.250	12.400	12.231	390,026
2022-10-20	12.350	12.450	12.200	12.450	12.280	421,415
2022-10-19	12.650	12.800	12.450	12.500	12.330	401,060
2022-10-18	12.650	12.700	12.500	12.650	12.478	193,369
2022-10-17	12.650	12.700	12.450	12.650	12.478	355,014
2022-10-14	12.400	12.850	12.400	12.750	12.576	789,082
2022-10-13	12.400	12.500	12.200	12.250	12.083	1,108,772
2022-10-12	12.550	12.700	12.150	12.550	12.379	625,011
2022-10-11	12.950	12.950	12.300	12.550	12.379	1,574,495
2022-10-07	13.200	13.200	12.900	13.050	12.872	644,021
2022-10-06	13.350	13.350	13.150	13.200	13.020	387,418
2022-10-05	13.450	13.550	13.250	13.250	13.070	553,055
2022-10-04	13.450	13.500	13.200	13.300	13.119	542,446
2022-10-03	13.300	13.400	13.150	13.200	13.020	353,521
2022-09-30	13.000	13.400	12.950	13.400	13.218	798,452
2022-09-29	13.400	13.400	13.150	13.350	13.168	514,120
2022-09-28	13.600	13.750	13.000	13.100	12.922	1,014,388
2022-09-27	13.600	13.600	13.300	13.600	13.415	559,358
2022-09-26	13.700	13.700	13.300	13.350	13.168	1,555,478
2022-09-23	13.900	14.000	13.650	13.750	13.563	891,438
2022-09-22	13.600	14.000	13.550	13.950	13.760	786,348
2022-09-21	13.800	13.800	13.600	13.650	13.464	513,624
2022-09-20	13.950	14.000	13.750	13.800	13.612	414,704
2022-09-19	14.100	14.150	13.750	13.800	13.612	1,212,870
2022-09-16	14.150	14.250	14.000	14.050	13.859	1,206,685
2022-09-15	14.300	14.500	14.150	14.150	13.957	1,951,558
2022-09-14	13.850	14.400	13.850	14.150	13.957	3,487,931
2022-09-13	14.100	14.450	13.950	14.000	13.809	3,823,115
2022-09-12	14.100	14.100	13.800	14.000	13.809	1,291,645
2022-09-08	13.700	13.900	13.600	13.800	13.612	907,348
2022-09-07	13.450	13.600	13.300	13.550	13.365	526,220
2022-09-06	13.850	13.900	13.300	13.450	13.267	1,236,372
2022-09-05	13.650	14.000	13.650	13.750	13.563	1,230,312
2022-09-02	13.750	13.950	13.550	13.600	13.415	1,434,339
2022-09-01	13.850	13.850	13.500	13.700	13.513	1,872,160
2022-08-31	14.000	14.600	13.800	13.900	13.711	11,418,946
2022-08-30	13.850	14.150	13.850	13.950	13.760	895,356
2022-08-29	13.750	13.850	13.650	13.800	13.612	1,078,216
2022-08-26	14.150	14.250	14.000	14.050	13.859	1,869,114
2022-08-25	13.850	14.200	13.800	14.100	13.908	1,984,066
2022-08-24	13.850	14.300	13.750	13.800	13.612	2,889,094
2022-08-23	13.800	13.950	13.650	13.800	13.612	1,200,668
2022-08-22	13.750	14.200	13.700	13.850	13.661	3,985,192
2022-08-19	13.300	13.750	13.300	13.550	13.365	1,975,494
2022-08-18	13.200	13.300	13.100	13.200	13.020	667,552
2022-08-17	13.350	13.350	13.150	13.150	12.971	573,426
2022-08-16	13.450	13.450	13.200	13.250	13.070	658,692
2022-08-15	13.500	13.500	13.300	13.350	13.168	619,845
2022-08-12	13.250	13.450	13.100	13.350	13.168	977,061
2022-08-11	13.550	13.600	13.250	13.300	13.119	1,410,297
2022-08-10	13.500	13.700	13.200	13.350	13.168	1,282,551

← NewerPage 17 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.