Action Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	11.450	11.600	11.350	11.450	11.450	751,158
2026-01-19	11.250	11.850	11.100	11.450	11.450	1,344,995
2026-01-16	11.400	11.400	11.100	11.200	11.200	456,165
2026-01-15	11.400	11.400	11.150	11.350	11.350	416,500
2026-01-14	10.950	11.450	10.950	11.350	11.350	1,374,096
2026-01-13	11.000	11.100	10.900	10.950	10.950	517,763
2026-01-12	11.050	11.150	10.900	11.150	11.150	806,313
2026-01-09	11.400	11.450	11.000	11.100	11.100	723,527
2026-01-08	11.700	11.700	11.400	11.400	11.400	689,226
2026-01-07	11.400	11.800	11.400	11.650	11.650	1,488,933
2026-01-06	11.200	11.400	11.150	11.400	11.400	640,963
2026-01-05	11.400	11.400	11.100	11.150	11.150	631,463
2026-01-02	11.350	11.450	11.250	11.400	11.400	609,193
2025-12-31	11.350	11.350	11.150	11.200	11.200	488,528
2025-12-30	11.450	11.450	11.150	11.350	11.350	422,486
2025-12-29	11.500	11.650	11.350	11.450	11.450	653,250
2025-12-26	11.300	11.500	11.300	11.450	11.450	661,492
2025-12-24	11.200	11.300	11.150	11.300	11.300	534,566
2025-12-23	11.250	11.250	11.100	11.200	11.200	494,001
2025-12-22	11.250	11.300	11.100	11.250	11.250	326,558
2025-12-19	11.200	11.300	11.050	11.150	11.150	527,114
2025-12-18	10.800	11.300	10.800	11.250	11.250	802,585
2025-12-17	10.950	11.050	10.900	10.950	10.950	364,001
2025-12-16	11.050	11.100	10.750	10.850	10.850	627,108
2025-12-15	10.700	11.100	10.700	11.050	11.050	613,504
2025-12-12	10.700	10.900	10.700	10.900	10.900	771,101
2025-12-11	10.550	10.700	10.450	10.700	10.700	819,000
2025-12-10	10.750	10.800	10.650	10.700	10.700	241,240
2025-12-09	10.700	10.700	10.600	10.650	10.650	355,003
2025-12-08	10.750	10.750	10.600	10.750	10.750	322,376
2025-12-05	10.800	10.800	10.650	10.700	10.700	465,900
2025-12-04	10.700	10.850	10.700	10.800	10.800	301,261
2025-12-03	10.650	10.800	10.550	10.800	10.800	716,159
2025-12-02	10.600	10.650	10.450	10.500	10.500	253,002
2025-12-01	10.650	10.650	10.450	10.600	10.600	379,012
2025-11-28	10.450	10.650	10.350	10.600	10.600	643,290
2025-11-27	10.500	10.550	10.300	10.400	10.400	440,500
2025-11-26	10.250	10.550	10.250	10.550	10.550	916,103
2025-11-25	10.100	10.250	10.000	10.250	10.250	1,004,466
2025-11-24	10.000	10.100	9.940	10.050	10.050	1,114,109
2025-11-21	10.050	10.150	9.910	9.990	9.990	1,835,950
2025-11-20	10.400	10.500	10.000	10.200	10.200	2,078,659
2025-11-19	10.850	10.850	10.250	10.250	10.250	1,299,771
2025-11-18	10.850	10.950	10.600	10.800	10.800	938,883
2025-11-17	11.100	11.100	10.800	10.900	10.900	930,704
2025-11-14	11.200	11.250	11.100	11.100	11.100	447,124
2025-11-13	11.250	11.250	11.100	11.250	11.250	448,142
2025-11-12	11.200	11.300	11.100	11.200	11.200	551,050
2025-11-11	11.050	11.200	11.000	11.100	11.100	493,047
2025-11-10	11.200	11.200	10.850	11.000	11.000	596,614
2025-11-07	11.150	11.200	11.000	11.100	11.100	449,250
2025-11-06	11.100	11.250	11.100	11.150	11.150	477,455
2025-11-05	11.050	11.100	10.800	11.100	11.100	956,612
2025-11-04	11.300	11.300	11.000	11.100	11.100	1,087,632
2025-11-03	11.400	11.400	11.250	11.250	11.250	672,502
2025-10-31	11.300	11.650	11.050	11.300	11.300	2,905,207
2025-10-30	11.400	11.450	11.250	11.300	11.300	520,626
2025-10-29	11.550	11.600	11.250	11.400	11.400	1,091,619
2025-10-28	11.550	11.550	11.250	11.400	11.400	1,085,726
2025-10-27	11.700	11.700	11.400	11.500	11.500	866,480

← NewerPage 4 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.