Astro Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	13.650	14.150	13.650	14.150	47.167	6,000
2023-08-01	14.300	14.300	13.600	13.600	45.333	1,200
2023-07-31	14.250	14.250	13.500	13.500	45.000	1,800
2023-07-28	14.600	15.550	14.300	15.550	51.833	1,200
2023-07-27	14.600	14.600	14.000	14.150	47.167	1,500
2023-07-26	13.400	15.200	13.400	15.200	50.667	1,500
2023-07-25	13.800	15.150	13.800	15.150	50.500	600
2023-07-24	13.800	13.800	13.800	13.800	46.000	1,800
2023-07-21	14.400	14.400	14.400	14.400	48.000	0
2023-07-20	13.900	14.400	13.900	14.400	48.000	1,500
2023-07-19	15.000	15.000	15.000	15.000	50.000	0
2023-07-18	15.000	15.000	15.000	15.000	50.000	3,300
2023-07-17	15.000	15.100	15.000	15.100	50.333	1,200
2023-07-14	15.000	15.000	15.000	15.000	50.000	1,200
2023-07-13	15.300	15.300	15.300	15.300	51.000	0
2023-07-12	15.300	15.300	15.300	15.300	51.000	0
2023-07-11	15.300	15.300	15.300	15.300	51.000	300
2023-07-10	15.050	15.050	15.050	15.050	50.167	900
2023-07-07	16.300	16.300	16.300	16.300	54.333	600
2023-07-06	15.550	15.550	15.500	15.500	51.667	5,100
2023-07-05	15.550	16.200	15.550	16.200	54.000	9,300
2023-07-04	15.300	15.400	15.300	15.400	51.333	6,600
2023-07-03	15.100	15.600	15.100	15.600	52.000	5,700
2023-06-30	15.400	15.400	15.000	15.100	50.333	3,000
2023-06-29	15.600	15.600	15.500	15.600	52.000	2,100
2023-06-28	16.350	16.350	15.950	16.300	54.333	15,000
2023-06-27	15.350	15.350	14.950	14.950	49.833	11,700
2023-06-26	14.000	14.500	14.000	14.500	48.333	3,600
2023-06-21	14.000	14.000	14.000	14.000	46.667	0
2023-06-20	14.000	14.000	14.000	14.000	46.667	0
2023-06-19	14.000	14.000	14.000	14.000	46.667	600
2023-06-16	14.100	14.100	14.100	14.100	47.000	3,300
2023-06-15	14.550	14.550	14.100	14.100	47.000	900
2023-06-14	14.000	14.100	14.000	14.100	47.000	9,000
2023-06-13	14.850	14.850	14.000	14.000	46.667	21,300
2023-06-12	13.500	13.550	13.500	13.550	45.167	16,200
2023-06-09	13.500	13.500	13.500	13.500	45.000	0
2023-06-08	13.500	13.500	13.500	13.500	45.000	13,500
2023-06-07	13.750	13.750	13.500	13.500	45.000	2,100
2023-06-06	14.000	14.000	13.750	13.750	45.833	1,800
2023-06-05	13.800	14.100	13.800	14.100	47.000	1,200
2023-06-02	13.750	14.200	13.750	14.100	47.000	9,000
2023-06-01	13.300	13.750	13.300	13.750	45.833	600
2023-05-31	13.300	13.300	13.300	13.300	44.333	300
2023-05-30	13.300	13.300	13.300	13.300	44.333	600
2023-05-29	13.300	13.300	13.300	13.300	44.333	0
2023-05-26	13.300	13.300	13.300	13.300	44.333	0
2023-05-25	13.300	13.300	13.300	13.300	44.333	0
2023-05-24	13.300	13.300	13.300	13.300	44.333	0
2023-05-23	13.300	13.300	13.300	13.300	44.333	300
2023-05-22	13.300	13.300	13.300	13.300	44.333	300
2023-05-19	13.300	13.300	13.300	13.300	44.333	1,500
2023-05-18	14.000	14.000	14.000	14.000	46.667	0
2023-05-17	14.050	14.050	14.000	14.000	46.667	600
2023-05-16	13.700	13.700	13.700	13.700	45.667	600
2023-05-15	13.700	13.700	13.700	13.700	45.667	300
2023-05-12	13.700	13.700	13.700	13.700	45.667	0
2023-05-11	13.700	13.700	13.700	13.700	45.667	300
2023-05-10	13.500	13.500	13.500	13.500	45.000	0
2023-05-09	13.500	13.500	13.500	13.500	45.000	0

← NewerPage 14 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.