Astro Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	11.100	11.100	10.850	11.000	36.667	1,800
2023-10-30	10.700	10.950	10.700	10.800	36.000	3,900
2023-10-27	10.900	10.950	10.900	10.950	36.500	1,200
2023-10-26	11.150	11.150	10.750	10.950	36.500	3,000
2023-10-25	11.450	11.450	10.650	11.350	37.833	3,900
2023-10-24	10.850	11.800	10.850	11.800	39.333	2,700
2023-10-23	10.650	10.850	10.650	10.850	36.167	600
2023-10-20	11.600	11.600	11.000	11.000	36.667	1,500
2023-10-19	10.500	10.500	10.500	10.500	35.000	0
2023-10-18	11.900	11.900	10.500	10.500	35.000	300
2023-10-17	11.250	11.800	11.200	11.800	39.333	1,200
2023-10-16	10.650	11.250	10.650	11.250	37.500	1,200
2023-10-13	11.350	11.350	11.200	11.200	37.333	900
2023-10-12	10.700	11.150	10.700	11.100	37.000	3,900
2023-10-11	11.450	11.450	10.550	11.000	36.667	8,400
2023-10-06	11.150	11.200	10.650	10.800	36.000	2,400
2023-10-05	11.700	11.700	10.800	10.800	36.000	3,300
2023-10-04	11.550	12.450	11.250	11.250	37.500	18,900
2023-10-03	11.200	12.500	11.200	12.400	41.333	1,500
2023-10-02	10.750	11.600	10.750	11.550	38.500	2,400
2023-09-28	11.650	11.650	11.600	11.600	38.667	1,800
2023-09-27	11.850	12.200	11.350	11.350	37.833	8,100
2023-09-26	11.600	12.550	11.600	12.150	40.500	6,600
2023-09-25	12.800	13.000	12.200	12.750	42.500	3,600
2023-09-22	12.750	12.750	12.750	12.750	42.500	2,400
2023-09-21	13.100	13.950	13.100	13.950	46.500	900
2023-09-20	12.700	12.700	12.700	12.700	42.333	6,300
2023-09-19	12.750	12.800	12.750	12.750	42.500	11,400
2023-09-18	13.000	13.350	12.500	12.800	42.667	22,800
2023-09-15	13.500	14.550	13.300	13.750	45.833	7,200
2023-09-14	14.100	14.600	14.100	14.600	48.667	5,100
2023-09-13	15.700	15.700	14.600	14.600	48.667	600
2023-09-12	14.700	15.500	14.700	15.500	51.667	600
2023-09-11	13.600	14.750	13.600	14.750	49.167	3,300
2023-09-08	13.800	13.800	13.400	13.750	45.833	5,700
2023-09-07	14.150	14.150	13.850	13.850	46.167	1,500
2023-09-06	13.450	16.100	13.450	16.100	53.667	1,200
2023-09-05	13.100	15.600	13.100	15.600	52.000	2,400
2023-09-04	13.950	14.200	13.600	14.200	47.333	7,500
2023-09-01	14.450	14.500	14.450	14.450	48.167	3,000
2023-08-31	16.100	16.100	15.750	15.750	52.500	600
2023-08-30	15.750	17.150	15.750	17.150	57.167	600
2023-08-29	15.100	15.600	15.100	15.600	52.000	1,800
2023-08-28	15.000	16.200	15.000	16.200	54.000	300
2023-08-25	14.850	14.850	14.000	14.750	49.167	1,500
2023-08-24	14.350	15.000	14.350	15.000	50.000	600
2023-08-23	13.700	14.050	13.700	13.800	46.000	3,000
2023-08-22	14.750	15.500	13.800	15.500	51.667	600
2023-08-21	13.500	14.200	13.500	14.200	47.333	900
2023-08-18	14.650	15.600	14.650	15.600	52.000	300
2023-08-17	13.800	14.250	13.800	14.200	47.333	2,100
2023-08-16	14.250	15.150	13.900	15.150	50.500	1,200
2023-08-15	13.500	13.500	13.500	13.500	45.000	0
2023-08-14	14.100	14.100	13.500	13.500	45.000	600
2023-08-11	13.500	14.150	13.050	13.500	45.000	4,200
2023-08-10	14.350	14.350	13.300	13.300	44.333	2,700
2023-08-09	13.500	13.500	13.500	13.500	45.000	900
2023-08-08	14.200	14.200	14.200	14.200	47.333	0
2023-08-07	13.800	14.200	13.800	14.200	47.333	600
2023-08-04	13.650	13.700	13.550	13.550	45.167	1,200

← NewerPage 13 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.