Action Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.850	11.850	11.450	11.500	11.500	1,669,066
2025-10-22	11.800	11.950	11.750	11.800	11.800	1,705,090
2025-10-21	12.050	12.050	11.750	11.800	11.800	1,035,014
2025-10-20	12.000	12.000	11.850	11.950	11.950	627,117
2025-10-17	11.950	12.100	11.850	11.950	11.950	1,010,116
2025-10-16	12.000	12.050	11.850	11.950	11.950	918,629
2025-10-15	12.000	12.050	11.850	11.900	11.900	1,226,086
2025-10-14	12.850	12.850	11.950	11.950	11.950	4,975,067
2025-10-13	12.700	13.000	12.600	12.950	12.950	774,208
2025-10-09	13.250	13.400	13.100	13.150	13.150	1,071,144
2025-10-08	13.100	13.400	13.000	13.250	13.250	1,454,830
2025-10-07	13.000	13.300	12.750	13.300	13.300	1,489,226
2025-10-03	13.100	13.100	12.850	12.900	12.900	1,155,589
2025-10-02	13.150	13.200	13.100	13.100	13.100	644,112
2025-10-01	13.350	13.350	13.100	13.100	13.100	753,624
2025-09-30	13.250	13.350	13.100	13.300	13.300	709,082
2025-09-29	13.250	13.250	13.250	13.250	13.250	0
2025-09-26	13.700	13.700	13.100	13.250	13.250	1,340,406
2025-09-25	13.700	13.950	13.550	13.650	13.650	2,649,023
2025-09-24	13.350	13.950	13.350	13.700	13.700	3,120,609
2025-09-23	13.500	13.500	13.100	13.250	13.250	1,027,315
2025-09-22	13.600	13.600	13.250	13.400	13.400	1,021,002
2025-09-19	13.600	13.600	13.200	13.400	13.400	1,452,013
2025-09-18	13.600	13.600	13.400	13.550	13.550	1,270,697
2025-09-17	13.150	13.750	13.150	13.500	13.500	2,688,914
2025-09-16	13.200	13.250	13.100	13.200	13.200	892,060
2025-09-15	13.200	13.400	13.050	13.150	13.150	869,960
2025-09-12	12.900	13.250	12.900	13.050	13.050	774,004
2025-09-11	13.150	13.250	12.900	12.900	12.900	888,719
2025-09-10	13.400	13.400	13.000	13.250	13.250	966,501
2025-09-09	13.750	13.750	13.200	13.300	13.300	931,574
2025-09-08	13.650	13.950	13.550	13.750	13.750	1,937,060
2025-09-05	13.400	13.600	13.150	13.500	13.500	1,912,098
2025-09-04	12.800	13.350	12.800	13.250	13.250	2,363,600
2025-09-03	12.750	12.900	12.750	12.800	12.800	657,864
2025-09-02	12.700	12.800	12.550	12.750	12.750	546,207
2025-09-01	12.900	12.900	12.600	12.700	12.700	890,001
2025-08-29	13.200	13.250	12.850	12.900	12.900	901,235
2025-08-28	13.150	13.250	13.000	13.200	13.200	1,014,427
2025-08-27	12.950	13.450	12.800	13.150	13.150	2,432,234
2025-08-26	12.850	12.900	12.700	12.800	12.800	1,079,362
2025-08-25	13.100	13.200	12.900	12.900	12.900	1,207,601
2025-08-22	13.050	13.200	12.800	12.900	12.900	824,001
2025-08-21	12.800	13.150	12.800	13.050	13.050	816,477
2025-08-20	13.100	13.100	12.700	12.700	12.700	1,051,996
2025-08-19	13.200	13.250	12.950	13.100	13.100	514,200
2025-08-18	13.100	13.200	12.950	13.150	13.150	1,182,327
2025-08-15	13.250	13.250	13.050	13.150	13.150	549,426
2025-08-14	13.050	13.200	13.000	13.150	13.150	1,041,000
2025-08-13	12.900	13.050	12.750	12.900	12.900	781,102
2025-08-12	12.900	13.050	12.750	12.800	12.800	721,004
2025-08-11	13.250	13.250	12.800	13.000	13.000	638,607
2025-08-08	13.100	13.350	13.100	13.250	13.250	417,031
2025-08-07	13.600	13.600	13.100	13.250	13.250	580,774
2025-08-06	13.100	13.550	13.100	13.500	13.500	781,099
2025-08-05	13.300	13.300	13.100	13.150	13.150	353,344
2025-08-04	13.100	13.300	12.800	13.250	13.250	531,657
2025-08-01	12.550	13.150	12.450	13.150	13.150	582,614
2025-07-31	13.200	13.200	12.750	12.750	12.750	794,081
2025-07-30	13.050	13.250	13.000	13.250	13.250	375,100

← NewerPage 5 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.