Action Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	13.200	13.600	13.000	13.350	13.168	2,302,786
2022-08-08	13.000	13.150	12.950	13.050	12.872	463,269
2022-08-05	13.200	13.400	12.950	12.950	12.774	1,268,172
2022-08-04	13.000	13.150	12.750	12.900	12.724	652,965
2022-08-03	12.950	13.350	12.800	12.850	12.675	956,824
2022-08-02	13.250	13.300	12.850	12.900	12.724	1,307,989
2022-08-01	12.850	13.850	12.850	13.250	13.070	2,800,369
2022-07-29	13.200	13.250	12.750	12.850	12.675	1,611,681
2022-07-28	12.950	13.450	12.900	13.000	12.823	5,577,043
2022-07-27	12.000	13.200	12.000	12.950	12.774	5,585,227
2022-07-26	11.900	12.100	11.900	12.000	11.837	267,046
2022-07-25	11.900	11.950	11.850	11.900	11.738	196,005
2022-07-22	11.950	12.100	11.850	11.900	11.738	106,135
2022-07-21	12.000	12.000	11.850	11.950	11.787	200,764
2022-07-20	11.950	12.200	11.850	11.850	11.689	387,245
2022-07-19	11.850	11.950	11.850	11.900	11.738	174,025
2022-07-18	11.950	11.950	11.850	11.850	11.689	209,986
2022-07-15	11.950	12.100	11.850	11.950	11.787	120,044
2022-07-14	11.800	11.950	11.600	11.900	11.738	239,429
2022-07-13	11.900	11.950	11.750	11.900	11.442	195,413
2022-07-12	11.800	11.950	11.650	11.750	11.298	272,102
2022-07-11	12.150	12.150	11.800	11.900	11.442	192,749
2022-07-08	11.950	12.150	11.950	12.000	11.538	223,678
2022-07-07	11.950	12.000	11.750	11.900	11.442	243,761
2022-07-06	11.850	11.950	11.800	11.850	11.394	174,321
2022-07-05	11.900	11.950	11.750	11.950	11.490	222,107
2022-07-04	11.750	11.850	11.700	11.750	11.298	284,584
2022-07-01	12.000	12.000	11.650	11.750	11.298	593,640
2022-06-30	12.200	12.200	11.950	12.000	11.538	520,019
2022-06-29	12.050	12.550	12.050	12.200	11.730	216,006
2022-06-28	12.450	12.450	12.150	12.250	11.779	206,215
2022-06-27	12.200	12.400	12.150	12.350	11.875	498,914
2022-06-24	12.200	12.300	12.050	12.150	11.682	201,092
2022-06-23	11.950	12.200	11.850	12.150	11.682	693,605
2022-06-22	11.900	12.000	11.750	11.800	11.346	674,123
2022-06-21	11.950	11.950	11.850	11.900	11.442	382,799
2022-06-20	12.050	12.100	11.800	11.800	11.346	611,812
2022-06-17	12.050	12.100	11.950	12.000	11.538	305,294
2022-06-16	12.550	12.550	12.200	12.200	11.730	197,135
2022-06-15	12.300	12.500	12.300	12.450	11.971	175,847
2022-06-14	12.300	12.700	12.100	12.400	11.923	478,236
2022-06-13	12.450	12.550	12.250	12.300	11.827	423,980
2022-06-10	12.550	12.950	12.550	12.750	12.259	434,984
2022-06-09	12.750	12.800	12.650	12.650	12.163	152,475
2022-06-08	12.750	13.100	12.750	12.800	12.307	766,307
2022-06-07	12.500	12.750	12.450	12.750	12.259	468,222
2022-06-06	12.450	12.700	12.450	12.500	12.019	479,973
2022-06-02	12.550	12.650	12.450	12.450	11.971	211,729
2022-06-01	12.600	12.750	12.550	12.550	12.067	394,850
2022-05-31	12.650	12.700	12.550	12.600	12.115	300,352
2022-05-30	12.600	12.700	12.600	12.700	12.211	224,312
2022-05-27	12.600	12.900	12.550	12.600	12.115	331,271
2022-05-26	12.600	13.000	12.400	12.550	12.067	630,607
2022-05-25	12.800	12.900	12.600	12.600	12.115	803,628
2022-05-24	12.400	13.200	12.400	12.700	12.211	3,056,339
2022-05-23	12.350	12.400	12.150	12.250	11.779	265,297
2022-05-20	12.150	12.300	12.150	12.300	11.827	262,213
2022-05-19	12.000	12.200	11.950	12.150	11.682	282,612
2022-05-18	11.950	12.350	11.950	12.250	11.779	530,231
2022-05-17	11.750	12.100	11.750	11.950	11.490	429,334

← NewerPage 18 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.