Astro Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	41.000	44.550	41.000	44.550	44.550	32,000
2024-04-30	40.950	42.350	40.500	40.500	40.500	10,000
2024-04-29	39.350	43.050	39.200	43.050	43.050	7,000
2024-04-26	40.750	41.500	39.150	39.150	39.150	15,000
2024-04-25	40.950	40.950	39.950	40.000	40.000	8,000
2024-04-24	38.400	39.950	38.400	39.650	39.650	8,000
2024-04-23	38.400	41.400	36.250	41.400	41.400	9,000
2024-04-22	37.450	40.700	37.150	40.700	40.700	12,000
2024-04-19	34.700	38.150	32.250	38.150	38.150	13,000
2024-04-18	36.100	36.100	33.650	34.700	34.700	6,000
2024-04-17	36.350	38.250	36.350	36.750	36.750	9,000
2024-04-16	37.350	37.350	37.350	37.350	37.350	0
2024-04-15	34.350	37.350	34.350	37.350	37.350	11,000
2024-04-12	38.350	38.350	35.750	36.150	36.150	15,000
2024-04-11	38.250	38.250	36.950	37.950	37.950	3,000
2024-04-10	34.200	37.000	33.850	35.600	35.600	14,000
2024-04-09	36.900	37.750	35.300	35.400	35.400	39,000
2024-04-08	38.200	38.200	35.800	38.200	38.200	13,000
2024-04-03	38.800	42.900	38.500	42.900	42.900	7,000
2024-04-02	39.000	41.750	39.000	41.750	41.750	1,000
2024-04-01	38.600	38.600	37.500	38.100	38.100	18,000
2024-03-29	37.650	40.800	36.750	40.800	40.800	10,000
2024-03-28	35.600	37.700	33.800	37.700	37.700	22,000
2024-03-27	32.050	34.600	32.050	34.600	34.600	47,000
2024-03-26	31.700	33.150	31.700	33.150	33.150	1,000
2024-03-25	34.000	34.000	34.000	34.000	34.000	0
2024-03-22	34.000	34.000	34.000	34.000	34.000	1,000
2024-03-21	33.950	34.000	33.700	34.000	34.000	21,000
2024-03-20	33.300	33.300	33.300	33.300	33.300	0
2024-03-19	34.000	34.000	33.300	33.300	33.300	9,000
2024-03-18	33.250	33.250	33.250	33.250	33.250	0
2024-03-15	34.250	34.850	33.250	33.250	33.250	8,000
2024-03-14	33.700	34.850	33.100	33.100	33.100	4,000
2024-03-13	34.350	35.000	33.550	34.950	34.950	12,000
2024-03-12	34.650	35.000	34.650	34.700	34.700	16,000
2024-03-11	37.950	37.950	34.650	34.650	34.650	2,000
2024-03-08	38.650	38.650	36.450	37.500	37.500	3,000
2024-03-07	37.000	38.650	35.200	38.650	38.650	6,000
2024-03-06	37.500	39.150	37.150	37.150	37.150	6,000
2024-03-05	36.650	37.800	36.650	36.850	36.850	8,000
2024-03-04	37.650	38.950	37.650	38.450	38.450	12,000
2024-03-01	38.800	38.800	38.700	38.700	38.700	2,000
2024-02-29	39.350	39.350	37.650	37.650	37.650	3,000
2024-02-27	40.350	40.350	38.500	38.500	38.500	12,000
2024-02-26	39.450	39.850	38.000	39.350	39.350	16,000
2024-02-23	36.250	41.150	36.250	41.150	41.150	2,000
2024-02-22	38.200	38.200	35.200	37.500	37.500	9,000
2024-02-21	35.100	38.150	35.100	36.150	36.150	11,000
2024-02-20	32.350	35.250	32.350	35.100	35.100	14,000
2024-02-19	34.600	34.600	34.600	34.600	34.600	0
2024-02-16	33.450	34.600	33.450	34.600	34.600	14,000
2024-02-15	35.150	35.150	32.800	33.000	33.000	23,000
2024-02-05	31.950	32.200	31.950	32.200	32.200	3,000
2024-02-02	35.500	35.500	35.500	35.500	35.500	0
2024-02-01	35.500	35.500	35.500	35.500	35.500	0
2024-01-31	35.500	35.500	35.500	35.500	35.500	0
2024-01-30	35.500	35.500	35.500	35.500	35.500	0
2024-01-29	35.500	35.500	35.500	35.500	35.500	0
2024-01-26	35.500	35.500	35.500	35.500	35.500	0
2024-01-25	35.500	35.500	35.500	35.500	35.500	0

← NewerPage 11 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.