Action Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	17.550	17.550	17.250	17.250	17.250	610,853
2025-02-03	16.950	17.500	16.800	17.450	17.450	1,195,529
2025-01-22	17.300	17.350	17.000	17.250	17.250	827,464
2025-01-21	17.350	17.350	17.100	17.200	17.200	547,339
2025-01-20	17.300	17.350	17.000	17.250	17.250	1,456,741
2025-01-17	17.100	17.250	17.050	17.200	17.200	453,318
2025-01-16	17.250	17.450	16.950	17.050	17.050	2,582,307
2025-01-15	17.550	17.700	17.000	17.150	17.150	2,251,999
2025-01-14	17.400	17.650	17.200	17.550	17.550	836,997
2025-01-13	17.400	17.450	17.000	17.150	17.150	2,987,571
2025-01-10	19.400	19.650	17.700	17.700	17.700	9,176,129
2025-01-09	19.550	19.550	19.000	19.150	19.150	1,208,247
2025-01-08	19.100	19.600	19.050	19.550	19.550	1,401,085
2025-01-07	19.100	19.350	19.050	19.150	19.150	1,199,778
2025-01-06	19.200	19.500	19.100	19.100	19.100	837,949
2025-01-03	19.250	19.700	19.050	19.100	19.100	1,046,478
2025-01-02	19.100	19.400	18.950	19.100	19.100	751,019
2024-12-31	19.150	19.200	18.900	19.000	19.000	1,529,004
2024-12-30	19.150	19.300	19.000	19.000	19.000	1,169,275
2024-12-27	19.500	19.800	18.950	19.000	19.000	2,436,238
2024-12-26	19.950	20.200	19.600	19.650	19.650	1,130,263
2024-12-25	19.900	20.250	19.900	20.000	20.000	2,060,712
2024-12-24	20.300	20.300	19.700	19.750	19.750	1,922,129
2024-12-23	19.650	20.350	19.600	20.300	20.300	3,049,269
2024-12-20	19.600	19.850	19.200	19.400	19.400	1,538,181
2024-12-19	19.250	19.800	19.150	19.650	19.650	1,634,876
2024-12-18	19.350	19.550	19.200	19.450	19.450	933,055
2024-12-17	19.750	19.800	19.300	19.350	19.350	1,477,993
2024-12-16	20.050	20.100	19.500	19.500	19.500	2,229,048
2024-12-13	20.200	20.300	19.850	19.900	19.900	2,110,816
2024-12-12	20.550	20.800	20.050	20.100	20.100	3,180,094
2024-12-11	21.500	21.500	19.900	20.000	20.000	11,719,017
2024-12-10	21.600	21.950	21.600	21.900	21.900	6,372,381
2024-12-09	21.650	22.250	21.550	21.800	21.800	10,515,372
2024-12-06	21.200	21.650	21.000	21.550	21.550	3,367,003
2024-12-05	21.350	21.750	21.050	21.050	21.050	4,247,330
2024-12-04	21.350	21.650	21.150	21.200	21.200	5,810,447
2024-12-03	21.700	21.750	21.100	21.350	21.350	7,463,324
2024-12-02	21.000	21.700	20.700	21.700	21.700	15,138,460
2024-11-29	19.700	20.950	19.650	20.850	20.850	8,275,028
2024-11-28	19.600	20.050	19.600	19.750	19.750	1,642,397
2024-11-27	20.050	20.150	19.600	19.700	19.700	1,190,116
2024-11-26	20.350	20.450	20.000	20.000	20.000	1,313,430
2024-11-25	20.200	20.550	20.050	20.350	20.350	2,290,473
2024-11-22	20.350	20.450	19.950	20.000	20.000	2,762,018
2024-11-21	20.000	20.550	19.800	20.150	20.150	2,832,401
2024-11-20	20.600	20.600	19.900	19.950	19.950	6,169,693
2024-11-19	20.800	21.200	20.600	20.750	20.750	9,827,910
2024-11-18	20.750	21.000	20.100	21.000	21.000	9,363,935
2024-11-15	19.600	20.950	19.550	20.750	20.750	18,201,973
2024-11-14	19.900	20.400	19.550	19.650	19.650	9,910,111
2024-11-13	19.350	20.100	19.300	20.050	20.050	5,254,909
2024-11-12	19.100	19.500	18.800	19.250	19.250	1,606,242
2024-11-11	20.200	20.200	19.200	19.200	19.200	4,531,187
2024-11-08	18.350	18.650	18.300	18.550	18.550	1,271,846
2024-11-07	18.100	18.400	18.100	18.250	18.250	474,634
2024-11-06	18.100	18.350	18.100	18.150	18.150	280,416
2024-11-05	18.200	18.350	18.000	18.050	18.050	329,233
2024-11-04	18.400	18.400	17.950	18.000	18.000	524,696
2024-11-01	17.450	18.400	17.450	18.350	18.350	1,865,934

← NewerPage 8 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.