Action Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	11.800	11.900	11.750	11.750	11.298	163,304
2022-05-13	11.700	11.900	11.700	11.700	11.250	442,490
2022-05-12	11.900	12.000	11.700	11.700	11.250	326,890
2022-05-11	11.750	12.200	11.750	12.000	11.538	300,863
2022-05-10	11.800	11.900	11.550	11.750	11.298	371,935
2022-05-09	12.000	12.100	11.800	11.900	11.442	627,377
2022-05-06	12.100	12.150	12.000	12.100	11.634	414,379
2022-05-05	12.450	12.450	12.200	12.250	11.779	225,506
2022-05-04	12.400	12.400	12.200	12.250	11.779	129,647
2022-05-03	12.200	12.300	12.200	12.300	11.827	187,518
2022-04-29	12.350	12.500	12.250	12.250	11.779	254,517
2022-04-28	12.200	12.400	12.100	12.350	11.875	381,736
2022-04-27	12.250	12.350	12.100	12.100	11.634	1,068,970
2022-04-26	12.800	12.900	12.550	12.550	12.067	543,824
2022-04-25	13.000	13.250	12.700	12.800	12.307	853,759
2022-04-22	13.050	13.400	13.050	13.250	12.740	913,004
2022-04-21	13.050	13.400	13.000	13.200	12.692	597,248
2022-04-20	13.050	13.100	12.800	12.950	12.452	726,761
2022-04-19	13.150	13.200	13.000	13.050	12.548	256,285
2022-04-18	13.000	13.150	12.950	13.000	12.500	248,311
2022-04-15	13.050	13.100	12.950	13.000	12.500	448,762
2022-04-14	13.200	13.250	13.050	13.150	12.644	395,333
2022-04-13	13.250	13.500	13.050	13.200	12.692	1,066,106
2022-04-12	13.000	13.850	12.900	13.200	12.692	2,687,086
2022-04-11	13.100	13.200	12.850	12.850	12.355	381,013
2022-04-08	12.850	13.100	12.850	13.050	12.548	375,417
2022-04-07	13.150	13.200	12.850	12.950	12.452	614,281
2022-04-06	13.450	13.500	13.200	13.200	12.692	329,266
2022-04-01	13.500	13.500	13.150	13.500	12.980	397,327
2022-03-31	13.350	13.600	13.350	13.500	12.980	2,074,834
2022-03-30	13.350	13.500	13.150	13.350	12.836	1,328,100
2022-03-29	12.950	13.400	12.900	13.300	12.788	815,731
2022-03-28	12.650	12.950	12.600	12.950	12.452	484,974
2022-03-25	12.550	12.700	12.500	12.600	12.115	487,075
2022-03-24	12.700	12.700	12.550	12.600	12.115	204,824
2022-03-23	12.500	12.750	12.500	12.750	12.259	402,665
2022-03-22	12.450	12.500	12.350	12.500	12.019	242,707
2022-03-21	12.250	12.550	12.250	12.450	11.971	324,351
2022-03-18	12.350	12.500	12.300	12.450	11.971	299,073
2022-03-17	12.300	12.450	12.300	12.400	11.923	201,558
2022-03-16	12.250	12.350	12.100	12.200	11.730	274,225
2022-03-15	12.500	12.500	12.200	12.200	11.730	290,740
2022-03-14	12.200	12.550	12.150	12.550	12.067	463,679
2022-03-11	12.100	12.200	12.100	12.200	11.730	238,605
2022-03-10	12.300	12.350	12.100	12.250	11.779	287,386
2022-03-09	12.000	12.200	11.900	12.150	11.682	816,150
2022-03-08	12.300	12.300	11.900	11.950	11.490	680,335
2022-03-07	12.500	12.500	12.150	12.300	11.827	924,301
2022-03-04	12.600	12.750	12.500	12.600	12.115	250,746
2022-03-03	12.750	12.750	12.600	12.650	12.163	159,948
2022-03-02	12.600	12.700	12.550	12.650	12.163	158,652
2022-03-01	12.500	12.650	12.500	12.600	12.115	334,429
2022-02-25	12.550	12.750	12.450	12.500	12.019	489,494
2022-02-24	12.700	12.750	12.450	12.500	12.019	707,128
2022-02-23	12.800	12.850	12.650	12.700	12.211	334,657
2022-02-22	12.800	12.800	12.600	12.700	12.211	425,934
2022-02-21	12.700	12.900	12.700	12.850	12.355	318,906
2022-02-18	12.800	12.800	12.600	12.750	12.259	426,527
2022-02-17	12.800	12.950	12.750	12.800	12.307	303,442
2022-02-16	12.950	12.950	12.800	12.800	12.307	254,131

← NewerPage 19 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.