Action Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	13.000	13.200	13.000	13.000	13.000	420,121
2025-07-28	12.700	13.150	12.600	13.100	13.100	716,203
2025-07-25	12.700	12.750	12.550	12.750	12.750	374,500
2025-07-24	12.800	12.850	12.500	12.700	12.700	455,447
2025-07-23	12.500	12.900	12.500	12.800	12.800	355,818
2025-07-22	12.950	13.100	12.400	12.550	12.550	943,032
2025-07-21	13.050	13.050	12.900	12.950	12.950	297,200
2025-07-18	13.300	13.300	12.950	13.050	13.050	507,201
2025-07-17	13.150	13.300	13.100	13.250	13.250	336,203
2025-07-16	13.050	13.150	13.000	13.150	13.150	430,051
2025-07-15	13.400	13.450	13.250	13.350	12.950	587,342
2025-07-14	13.350	13.550	13.250	13.300	12.902	357,001
2025-07-11	13.200	13.450	13.100	13.350	12.950	574,002
2025-07-10	13.250	13.350	13.100	13.150	12.756	497,266
2025-07-09	13.100	13.300	13.100	13.250	13.250	227,000
2025-07-08	13.100	13.150	12.900	13.150	13.150	452,200
2025-07-07	13.450	13.450	13.100	13.300	13.300	325,404
2025-07-04	13.800	13.800	13.300	13.350	13.350	388,204
2025-07-03	13.650	13.800	13.600	13.750	13.750	473,000
2025-07-02	13.550	13.700	13.500	13.550	13.550	364,525
2025-07-01	13.650	13.700	13.550	13.650	13.650	233,904
2025-06-30	14.000	14.000	13.500	13.500	13.500	552,175
2025-06-27	13.750	14.000	13.700	13.900	13.900	800,707
2025-06-26	13.600	13.800	13.600	13.650	13.650	568,031
2025-06-25	13.500	13.600	13.400	13.600	13.600	337,192
2025-06-24	13.100	13.500	13.100	13.500	13.500	1,039,103
2025-06-23	13.300	13.300	13.000	13.100	13.100	775,568
2025-06-20	13.550	13.550	13.050	13.450	13.450	597,116
2025-06-19	13.600	13.650	13.350	13.600	13.600	670,000
2025-06-18	13.650	13.800	13.500	13.700	13.700	355,640
2025-06-17	13.550	13.850	13.550	13.700	13.700	343,000
2025-06-16	13.500	13.700	13.400	13.600	13.600	530,001
2025-06-13	13.850	13.850	13.500	13.500	13.500	931,003
2025-06-12	14.050	14.150	13.800	13.900	13.900	712,131
2025-06-11	14.500	14.500	13.800	14.100	14.100	1,750,300
2025-06-10	14.600	14.900	14.600	14.700	14.700	718,329
2025-06-09	14.650	14.950	14.450	14.550	14.550	498,001
2025-06-06	14.550	14.650	14.450	14.550	14.550	335,001
2025-06-05	14.800	14.900	14.500	14.550	14.550	472,250
2025-06-04	14.700	14.900	14.650	14.850	14.850	565,198
2025-06-03	14.700	14.800	14.500	14.700	14.700	465,119
2025-06-02	15.000	15.100	14.450	14.650	14.650	550,352
2025-05-29	15.350	15.350	14.800	15.050	15.050	679,840
2025-05-28	15.500	15.600	15.050	15.200	15.200	716,201
2025-05-27	15.600	15.750	15.300	15.450	15.450	462,142
2025-05-26	15.650	15.800	15.500	15.600	15.600	390,676
2025-05-23	15.750	15.850	15.600	15.700	15.700	522,082
2025-05-22	15.700	15.900	15.650	15.750	15.750	692,051
2025-05-21	15.600	15.800	15.500	15.750	15.750	794,630
2025-05-20	15.500	15.800	15.400	15.450	15.450	694,014
2025-05-19	15.500	15.700	15.400	15.450	15.450	699,502
2025-05-16	15.400	15.600	15.400	15.550	15.550	914,002
2025-05-15	15.500	15.500	15.150	15.450	15.450	1,276,027
2025-05-14	15.600	15.750	15.300	15.400	15.400	1,144,002
2025-05-13	15.600	15.800	15.450	15.450	15.450	1,451,683
2025-05-12	15.500	15.550	15.200	15.400	15.400	570,638
2025-05-09	15.650	15.650	15.250	15.450	15.450	388,505
2025-05-08	15.400	15.550	15.300	15.500	15.500	648,002
2025-05-07	15.650	15.700	15.250	15.400	15.400	380,002
2025-05-06	15.500	15.700	15.400	15.600	15.600	542,040

← NewerPage 6 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.