Action Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 14.900 | 15.300 | 14.900 | 15.300 | 14.711 | 5,594,524 |
| 2021-11-10 | 14.650 | 15.000 | 14.600 | 14.650 | 14.086 | 2,586,955 |
| 2021-11-09 | 14.550 | 14.700 | 14.500 | 14.600 | 14.038 | 1,931,385 |
| 2021-11-08 | 14.400 | 14.500 | 14.350 | 14.450 | 13.894 | 1,200,175 |
| 2021-11-05 | 14.300 | 14.550 | 14.000 | 14.350 | 13.798 | 2,730,724 |
| 2021-11-04 | 14.100 | 14.250 | 14.100 | 14.150 | 13.605 | 1,028,141 |
| 2021-11-03 | 14.200 | 14.200 | 14.000 | 14.100 | 13.557 | 986,291 |
| 2021-11-02 | 14.200 | 14.700 | 14.100 | 14.100 | 13.557 | 2,873,916 |
| 2021-11-01 | 14.300 | 14.350 | 14.050 | 14.150 | 13.605 | 1,560,167 |
| 2021-10-29 | 13.950 | 14.100 | 13.850 | 13.950 | 13.413 | 1,082,183 |
| 2021-10-28 | 13.950 | 14.050 | 13.850 | 13.900 | 13.365 | 803,845 |
| 2021-10-27 | 14.100 | 14.150 | 13.850 | 13.950 | 13.413 | 1,413,116 |
| 2021-10-26 | 13.700 | 14.250 | 13.600 | 14.050 | 13.509 | 2,458,234 |
| 2021-10-25 | 13.700 | 13.750 | 13.500 | 13.600 | 13.077 | 843,310 |
| 2021-10-22 | 13.550 | 13.750 | 13.500 | 13.650 | 13.125 | 895,082 |
| 2021-10-21 | 13.800 | 13.850 | 13.550 | 13.550 | 13.029 | 1,043,920 |
← NewerPage 21 of 21 · 1,216 trading days
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.