Action Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	12.850	12.950	12.700	12.850	12.355	462,018
2022-02-14	13.000	13.000	12.800	12.850	12.355	296,651
2022-02-11	13.100	13.300	12.950	13.050	12.548	379,167
2022-02-10	13.400	13.400	13.200	13.250	12.740	212,217
2022-02-09	13.100	13.500	13.100	13.400	12.884	391,887
2022-02-08	12.950	13.150	12.950	13.100	12.596	277,844
2022-02-07	12.700	12.950	12.700	12.900	12.404	325,501
2022-01-26	12.750	12.800	12.600	12.700	12.211	458,627
2022-01-25	12.800	12.900	12.550	12.750	12.259	791,170
2022-01-24	12.850	13.000	12.800	12.950	12.452	557,495
2022-01-21	13.000	13.250	13.000	13.000	12.500	598,547
2022-01-20	13.350	13.350	13.250	13.300	12.788	209,682
2022-01-19	13.250	13.400	13.200	13.300	12.788	171,258
2022-01-18	13.300	13.400	13.250	13.300	12.788	236,220
2022-01-17	13.100	13.350	13.050	13.250	12.740	561,019
2022-01-14	13.250	13.250	12.950	13.100	12.596	1,049,124
2022-01-13	13.250	13.400	13.250	13.250	12.740	431,407
2022-01-12	13.400	13.400	13.200	13.250	12.740	557,297
2022-01-11	13.300	13.550	13.300	13.350	12.836	501,809
2022-01-10	13.300	13.450	13.300	13.300	12.788	466,986
2022-01-07	13.450	13.650	13.300	13.350	12.836	994,718
2022-01-06	13.550	13.700	13.400	13.450	12.932	670,154
2022-01-05	13.950	13.950	13.550	13.550	13.029	781,903
2022-01-04	13.750	13.850	13.650	13.700	13.173	457,899
2022-01-03	14.000	14.100	13.750	13.750	13.221	626,043
2021-12-30	14.200	14.200	13.950	14.000	13.461	747,208
2021-12-29	13.850	14.200	13.850	14.000	13.461	1,206,900
2021-12-28	13.950	14.050	13.850	13.850	13.317	502,327
2021-12-27	14.000	14.000	13.800	13.900	13.365	562,129
2021-12-24	13.850	14.100	13.850	13.950	13.413	810,925
2021-12-23	13.800	13.900	13.650	13.800	13.269	548,560
2021-12-22	13.750	13.900	13.700	13.700	13.173	586,644
2021-12-21	13.600	13.700	13.500	13.700	13.173	405,109
2021-12-20	13.650	13.700	13.600	13.600	13.077	311,652
2021-12-17	13.650	13.850	13.600	13.650	13.125	652,802
2021-12-16	13.600	13.800	13.550	13.650	13.125	844,156
2021-12-15	13.550	13.700	13.500	13.600	13.077	825,575
2021-12-14	13.600	13.750	13.500	13.550	13.029	1,330,243
2021-12-13	13.750	13.950	13.600	13.750	13.221	2,352,576
2021-12-10	14.800	14.800	14.300	14.350	13.798	2,601,836
2021-12-09	13.850	15.100	13.850	14.700	14.134	8,299,342
2021-12-08	13.700	13.950	13.700	13.750	13.221	1,102,997
2021-12-07	13.600	13.700	13.500	13.600	13.077	389,856
2021-12-06	13.350	13.550	13.300	13.500	12.980	562,260
2021-12-03	13.450	13.600	13.400	13.450	12.932	328,220
2021-12-02	13.450	13.500	13.400	13.450	12.932	608,972
2021-12-01	13.400	13.550	13.350	13.450	12.932	417,415
2021-11-30	13.350	13.650	13.350	13.450	12.932	595,643
2021-11-29	13.200	13.450	13.200	13.350	12.836	739,262
2021-11-26	13.550	13.650	13.300	13.450	12.932	1,003,399
2021-11-25	13.700	13.800	13.650	13.650	13.125	554,941
2021-11-24	13.700	13.850	13.700	13.700	13.173	460,031
2021-11-23	13.600	14.000	13.500	13.700	13.173	1,328,989
2021-11-22	13.400	13.650	13.400	13.550	13.029	775,307
2021-11-19	13.500	13.500	13.350	13.400	12.884	1,144,740
2021-11-18	13.550	13.550	13.350	13.400	12.884	1,029,365
2021-11-17	13.500	13.550	13.300	13.450	12.932	1,067,571
2021-11-16	13.500	13.600	13.350	13.400	12.884	1,360,930
2021-11-15	13.900	13.900	13.350	13.450	12.932	3,726,908
2021-11-12	15.250	15.250	13.850	14.000	13.461	8,063,562

← NewerPage 20 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.