Action Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	17.700	17.950	17.500	17.600	17.600	541,041
2024-10-29	18.000	18.000	17.600	17.700	17.700	449,661
2024-10-28	18.050	18.150	17.800	17.950	17.950	509,926
2024-10-25	17.950	18.300	17.950	18.050	18.050	284,629
2024-10-24	18.150	18.350	18.000	18.000	18.000	452,691
2024-10-23	18.050	18.350	18.000	18.100	18.100	447,633
2024-10-22	18.150	18.150	17.950	18.050	18.050	521,215
2024-10-21	17.850	18.400	17.800	18.250	18.250	969,806
2024-10-18	17.950	18.200	17.650	17.850	17.850	1,058,343
2024-10-17	17.400	18.100	17.400	17.800	17.800	635,662
2024-10-16	17.250	17.600	17.100	17.400	17.400	719,266
2024-10-15	17.500	17.650	17.300	17.350	17.350	1,130,004
2024-10-14	17.600	17.850	17.500	17.500	17.500	789,769
2024-10-11	18.300	18.350	17.250	17.600	17.600	5,402,994
2024-10-09	18.650	19.050	18.450	18.550	18.550	2,579,085
2024-10-08	19.100	19.100	18.600	18.600	18.600	2,163,382
2024-10-07	19.200	19.200	19.000	19.050	19.050	1,075,590
2024-10-04	19.400	19.400	18.900	19.150	19.150	1,082,002
2024-10-01	19.100	19.350	18.950	19.350	19.350	743,992
2024-09-30	19.100	19.200	19.000	19.050	19.050	764,626
2024-09-27	19.150	19.400	19.150	19.150	19.150	721,378
2024-09-26	19.100	19.300	18.900	19.000	19.000	1,092,073
2024-09-25	19.250	19.400	19.000	19.050	19.050	1,200,951
2024-09-24	19.350	19.400	19.100	19.150	19.150	867,982
2024-09-23	19.250	19.600	19.100	19.350	19.350	1,126,973
2024-09-20	19.800	19.800	19.150	19.250	19.250	1,720,463
2024-09-19	19.700	19.850	19.450	19.800	19.800	942,669
2024-09-18	19.400	19.950	19.400	19.550	19.550	1,370,942
2024-09-16	19.250	19.600	19.200	19.400	19.400	719,651
2024-09-13	19.200	19.300	19.100	19.200	19.200	909,565
2024-09-12	19.200	19.300	18.850	19.000	19.000	1,427,775
2024-09-11	19.000	19.100	18.800	18.900	18.900	2,235,947
2024-09-10	19.850	19.850	18.850	19.100	19.100	1,638,513
2024-09-09	19.250	19.650	19.050	19.600	19.600	1,624,503
2024-09-06	19.850	19.900	19.500	19.700	19.700	1,455,775
2024-09-05	20.100	20.200	19.600	19.650	19.650	1,229,283
2024-09-04	19.700	20.300	19.350	19.850	19.850	2,184,674
2024-09-03	21.150	21.150	20.650	20.700	20.700	1,195,276
2024-09-02	21.350	21.450	21.200	21.200	21.200	1,118,546
2024-08-30	20.850	21.550	20.850	21.250	21.250	2,239,838
2024-08-29	20.750	20.800	20.600	20.750	20.750	840,070
2024-08-28	20.700	20.900	20.600	20.800	20.800	933,355
2024-08-27	20.600	21.000	20.400	20.800	20.800	1,721,381
2024-08-26	20.600	20.800	20.500	20.500	20.500	1,342,587
2024-08-23	20.600	20.700	20.400	20.600	20.600	1,476,386
2024-08-22	21.100	21.100	20.550	20.700	20.700	2,312,722
2024-08-21	21.550	21.550	20.950	21.000	21.000	2,418,691
2024-08-20	21.750	21.850	21.400	21.450	21.450	2,455,122
2024-08-19	21.600	21.850	21.550	21.600	21.600	1,596,512
2024-08-16	21.900	21.950	21.550	21.600	21.600	2,250,049
2024-08-15	21.450	22.100	21.350	21.600	21.600	3,272,939
2024-08-14	21.550	21.900	21.300	21.450	21.450	3,267,163
2024-08-13	21.200	21.850	20.900	21.400	21.400	6,200,688
2024-08-12	23.100	23.350	21.100	21.250	21.250	14,614,927
2024-08-09	22.100	23.400	22.050	23.400	23.400	19,080,728
2024-08-08	21.000	22.100	20.650	21.750	21.750	9,781,979
2024-08-07	20.500	21.900	20.200	21.550	21.550	9,869,886
2024-08-06	21.450	22.200	19.300	20.150	20.150	9,791,234
2024-08-05	23.650	23.650	21.400	21.400	21.400	10,776,494
2024-08-02	24.150	24.800	23.750	23.750	23.750	24,813,865

← NewerPage 9 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.