Action Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.300	13.500	12.900	13.250	13.250	1,667,672
2026-07-22	13.750	14.050	12.700	13.200	13.200	5,890,072
2026-07-21	13.900	14.150	13.650	13.750	13.750	3,613,096
2026-07-20	14.300	15.300	13.650	13.850	13.850	9,962,330
2026-07-17	13.600	14.650	13.600	14.200	14.200	9,560,196
2026-07-16	13.250	13.700	13.150	13.650	13.650	3,959,301
2026-07-15	12.800	13.550	12.650	13.250	13.250	4,585,700
2026-07-14	12.450	12.650	12.150	12.600	12.600	2,177,672
2026-07-13	12.400	12.400	12.100	12.300	12.300	2,275,089
2026-07-10	12.400	12.400	12.400	12.400	12.400	0
2026-07-09	12.350	12.550	11.800	12.400	12.400	2,607,198
2026-07-08	12.450	12.500	12.200	12.450	12.230	1,410,101
2026-07-07	12.600	12.600	12.150	12.300	12.083	1,381,996
2026-07-06	12.600	12.650	12.350	12.500	12.279	1,194,115
2026-07-03	12.050	12.500	12.050	12.500	12.279	1,148,001
2026-07-02	12.050	12.600	12.050	12.150	12.150	2,092,001
2026-07-01	12.350	12.350	11.950	12.050	12.050	1,413,289
2026-06-30	12.100	12.300	12.000	12.300	12.300	836,056
2026-06-29	12.000	12.050	11.850	12.050	12.050	838,161
2026-06-26	12.450	12.450	12.000	12.000	12.000	1,376,263
2026-06-25	12.500	12.500	12.300	12.500	12.500	790,096
2026-06-24	12.300	12.550	12.100	12.450	12.450	897,001
2026-06-23	12.550	12.550	12.200	12.300	12.300	999,002
2026-06-22	12.300	12.500	12.200	12.500	12.500	1,542,197
2026-06-18	12.550	12.550	12.200	12.200	12.200	1,131,465
2026-06-17	12.150	12.550	12.050	12.500	12.500	1,457,434
2026-06-16	12.500	12.500	12.100	12.150	12.150	1,184,993
2026-06-15	12.600	12.600	12.400	12.500	12.500	1,051,360
2026-06-12	12.450	12.500	12.250	12.400	12.400	1,467,101
2026-06-11	12.250	12.300	11.850	12.200	12.200	1,752,002
2026-06-10	12.700	12.950	12.250	12.250	12.250	2,229,006
2026-06-09	12.850	12.950	12.450	12.700	12.700	1,893,638
2026-06-08	12.300	12.850	12.000	12.700	12.700	2,564,395
2026-06-05	13.700	13.700	13.100	13.150	13.150	2,427,003
2026-06-04	13.700	14.000	13.600	13.800	13.800	2,456,429
2026-06-03	14.100	14.100	13.650	13.850	13.850	3,367,422
2026-06-02	14.150	14.150	13.300	13.800	13.800	4,233,276
2026-06-01	14.750	14.750	13.950	14.000	14.000	4,893,519
2026-05-29	15.800	15.800	14.550	14.800	14.800	3,687,999
2026-05-28	15.850	15.950	15.400	15.550	15.550	2,074,138
2026-05-27	16.200	16.350	15.650	15.850	15.850	2,026,796
2026-05-26	16.050	16.250	15.500	16.100	16.100	3,134,240
2026-05-25	17.950	17.950	15.900	16.050	16.050	7,518,488
2026-05-22	17.100	17.750	16.600	17.600	17.600	3,521,457
2026-05-21	18.050	18.050	16.650	17.150	17.150	5,978,766
2026-05-20	17.600	18.400	17.500	17.800	17.800	4,580,939
2026-05-19	18.050	18.400	17.100	17.400	17.400	8,756,193
2026-05-18	17.000	17.950	16.950	17.800	17.800	7,432,834
2026-05-15	16.700	17.750	16.450	16.850	16.850	9,024,870
2026-05-14	15.750	16.900	15.750	16.550	16.550	10,869,139
2026-05-13	14.950	15.850	14.900	15.400	15.400	4,861,640
2026-05-12	14.700	14.950	14.600	14.850	14.850	2,822,479
2026-05-11	14.350	14.850	14.250	14.550	14.550	3,755,492
2026-05-08	14.550	14.700	14.000	14.250	14.250	4,191,667
2026-05-07	14.050	15.200	13.800	14.600	14.600	10,308,107
2026-05-06	14.000	14.100	13.600	13.850	13.850	3,911,251
2026-05-05	13.150	13.800	13.100	13.800	13.800	3,173,806
2026-05-04	12.900	13.300	12.750	13.300	13.300	2,375,079
2026-04-30	13.200	13.300	12.550	12.700	12.700	2,457,432
2026-04-29	13.600	13.800	13.000	13.100	13.100	2,595,499

← NewerPage 2 of 3 · 126 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.