Action Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	15.750	15.800	15.150	15.500	15.500	1,116,851
2025-05-02	15.400	15.700	15.300	15.500	15.500	882,163
2025-04-30	15.300	15.550	15.000	15.200	15.200	877,388
2025-04-29	15.350	15.450	15.150	15.350	15.350	549,984
2025-04-28	14.900	15.400	14.800	15.250	15.250	1,023,952
2025-04-25	14.700	15.000	14.550	14.900	14.900	984,820
2025-04-24	14.300	14.600	14.100	14.500	14.500	968,207
2025-04-23	14.100	14.300	13.950	14.200	14.200	809,232
2025-04-22	13.550	13.650	13.400	13.650	13.650	596,067
2025-04-21	14.200	14.200	13.700	13.850	13.850	602,143
2025-04-18	14.250	14.350	14.150	14.300	14.300	670,489
2025-04-17	14.200	14.500	14.000	14.300	14.300	728,990
2025-04-16	14.450	14.600	14.150	14.350	14.350	543,710
2025-04-15	14.000	14.550	13.950	14.550	14.550	973,391
2025-04-14	13.750	14.150	13.700	13.800	13.800	1,834,571
2025-04-11	12.900	13.500	12.550	13.400	13.400	1,847,367
2025-04-10	13.400	13.650	13.150	13.650	13.650	1,788,754
2025-04-09	13.000	13.100	12.450	12.450	12.450	3,663,602
2025-04-08	13.850	14.250	13.800	13.800	13.800	2,095,308
2025-04-07	15.300	15.300	15.300	15.300	15.300	139,930
2025-04-02	16.700	17.000	16.550	16.950	16.950	1,109,041
2025-04-01	16.300	16.700	16.100	16.650	16.650	1,134,408
2025-03-31	16.550	16.550	16.000	16.000	16.000	1,505,508
2025-03-28	17.100	17.100	16.600	16.750	16.750	820,207
2025-03-27	17.000	17.150	16.800	17.050	17.050	900,401
2025-03-26	16.950	17.050	16.800	17.000	17.000	556,379
2025-03-25	17.100	17.200	16.650	16.800	16.800	782,244
2025-03-24	17.250	17.350	17.000	17.050	17.050	718,333
2025-03-21	16.800	17.300	16.550	17.050	17.050	1,653,765
2025-03-20	16.350	16.850	16.350	16.700	16.700	1,135,791
2025-03-19	16.550	16.650	16.300	16.300	16.300	900,357
2025-03-18	16.400	16.600	16.350	16.500	16.500	1,252,243
2025-03-17	16.450	16.700	16.150	16.300	16.300	5,030,857
2025-03-14	17.650	18.050	17.600	17.650	17.650	1,162,503
2025-03-13	18.100	18.100	17.650	17.750	17.750	852,800
2025-03-12	18.100	18.250	17.900	17.950	17.950	1,083,773
2025-03-11	18.000	18.250	17.550	18.100	18.100	1,093,063
2025-03-10	18.250	18.250	18.050	18.050	18.050	468,326
2025-03-07	18.200	18.400	18.050	18.100	18.100	990,708
2025-03-06	18.700	18.700	18.200	18.200	18.200	992,590
2025-03-05	18.400	18.700	18.100	18.700	18.700	1,617,367
2025-03-04	18.000	18.300	17.750	18.300	18.300	1,188,582
2025-03-03	18.100	18.150	17.850	18.150	18.150	909,450
2025-02-27	18.400	18.650	18.000	18.100	18.100	1,603,604
2025-02-26	18.600	18.800	18.300	18.350	18.350	1,944,472
2025-02-25	18.500	18.600	18.150	18.550	18.550	1,823,165
2025-02-24	17.900	18.650	17.850	18.500	18.500	3,403,332
2025-02-21	17.700	17.950	17.700	17.900	17.900	1,766,441
2025-02-20	17.550	17.750	17.500	17.650	17.650	1,346,432
2025-02-19	17.400	17.550	17.250	17.500	17.500	1,554,775
2025-02-18	16.950	17.500	16.950	17.300	17.300	1,921,281
2025-02-17	16.750	16.950	16.750	16.900	16.900	835,175
2025-02-14	16.950	17.000	16.700	16.800	16.800	915,582
2025-02-13	16.750	16.950	16.700	16.850	16.850	861,700
2025-02-12	16.800	17.050	16.700	16.750	16.750	1,522,303
2025-02-11	17.650	17.650	16.650	16.800	16.800	4,842,999
2025-02-10	18.050	18.050	17.700	17.800	17.800	709,443
2025-02-07	17.900	18.100	17.800	18.000	18.000	1,295,444
2025-02-06	17.450	17.850	17.450	17.800	17.800	1,233,526
2025-02-05	17.350	17.600	17.300	17.400	17.400	977,396

← NewerPage 7 of 21 · 1,220 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.