Astro Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	10.650	10.800	10.650	10.650	35.500	6,900
2024-01-23	10.550	10.700	10.350	10.700	35.667	4,200
2024-01-22	10.550	11.050	10.550	11.050	36.833	2,400
2024-01-19	11.000	11.000	10.900	10.900	36.333	3,600
2024-01-18	10.600	11.150	10.300	11.150	37.167	6,000
2024-01-17	10.600	10.600	10.550	10.550	35.167	1,200
2024-01-16	11.000	11.000	10.700	10.700	35.667	3,900
2024-01-15	11.500	11.500	11.000	11.000	36.667	4,743
2024-01-12	11.150	11.150	11.150	11.150	37.167	300
2024-01-11	11.500	11.500	10.900	10.950	36.500	2,100
2024-01-10	11.400	11.400	10.900	10.900	36.333	1,200
2024-01-09	12.250	12.250	11.750	11.750	39.167	600
2024-01-08	11.850	13.050	11.850	13.050	43.500	300
2024-01-05	10.850	11.900	10.850	11.900	39.667	5,100
2024-01-04	11.200	11.200	11.000	11.000	36.667	1,800
2024-01-03	11.000	11.000	11.000	11.000	36.667	900
2024-01-02	11.000	11.000	11.000	11.000	36.667	2,100
2023-12-29	11.000	11.250	11.000	11.000	36.667	7,500
2023-12-28	11.000	11.000	11.000	11.000	36.667	1,500
2023-12-27	11.150	11.150	11.000	11.000	36.667	4,200
2023-12-26	11.450	11.450	10.950	11.000	36.667	6,000
2023-12-25	11.000	11.500	11.000	11.500	38.333	3,300
2023-12-22	11.650	12.050	11.650	11.650	38.833	900
2023-12-21	11.300	11.650	11.300	11.650	38.833	1,500
2023-12-20	11.800	11.800	11.800	11.800	39.333	600
2023-12-19	11.800	11.800	11.800	11.800	39.333	4,500
2023-12-18	12.400	12.400	11.800	11.800	39.333	8,400
2023-12-15	11.650	11.800	11.650	11.750	39.167	11,700
2023-12-14	11.700	12.550	11.700	12.350	41.167	9,000
2023-12-13	11.600	11.700	11.600	11.700	39.000	1,200
2023-12-12	11.700	11.700	11.700	11.700	39.000	3,000
2023-12-11	11.700	11.700	11.700	11.700	39.000	900
2023-12-08	11.700	11.900	11.500	11.500	38.333	5,700
2023-12-07	11.400	12.000	11.400	11.800	39.333	5,400
2023-12-06	11.800	12.500	11.800	12.500	41.667	3,000
2023-12-05	12.000	12.100	11.700	12.000	40.000	6,900
2023-12-04	12.100	12.100	11.800	11.800	39.333	6,000
2023-12-01	11.650	12.350	11.600	11.800	39.333	4,200
2023-11-30	11.800	11.800	11.800	11.800	39.333	4,500
2023-11-29	12.400	12.400	11.800	11.800	39.333	2,700
2023-11-28	11.800	11.800	11.800	11.800	39.333	300
2023-11-27	11.500	11.500	11.500	11.500	38.333	0
2023-11-24	12.250	12.250	11.500	11.500	38.333	600
2023-11-23	11.650	12.000	11.500	11.500	38.333	3,000
2023-11-22	11.150	11.650	11.150	11.650	38.833	900
2023-11-21	11.650	12.000	11.650	12.000	40.000	600
2023-11-20	12.250	12.250	11.650	11.650	38.833	3,300
2023-11-17	11.650	11.650	11.600	11.600	38.667	1,500
2023-11-16	11.700	11.800	11.700	11.800	39.333	3,300
2023-11-15	11.800	11.800	11.700	11.750	39.167	5,700
2023-11-14	11.800	13.000	11.800	13.000	43.333	900
2023-11-13	11.850	12.250	11.600	11.850	39.500	4,800
2023-11-10	11.450	12.450	11.450	11.900	39.667	3,300
2023-11-09	12.400	12.400	11.800	11.800	39.333	1,200
2023-11-08	11.250	12.100	11.250	11.800	39.333	3,000
2023-11-07	11.600	12.150	11.250	12.150	40.500	4,200
2023-11-06	11.600	11.600	11.300	11.600	38.667	3,300
2023-11-03	11.850	11.850	11.850	11.850	39.500	300
2023-11-02	11.100	11.600	11.100	11.600	38.667	11,100
2023-11-01	11.000	11.050	11.000	11.050	36.833	600

← NewerPage 12 of 21 · 1,218 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.