Astro Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	13.500	13.500	13.500	13.500	45.000	0
2023-05-05	13.500	13.500	13.500	13.500	45.000	0
2023-05-04	13.500	13.500	13.500	13.500	45.000	300
2023-05-03	13.050	13.050	13.050	13.050	43.500	0
2023-05-02	13.050	13.050	13.050	13.050	43.500	0
2023-04-28	13.050	13.050	13.050	13.050	43.500	300
2023-04-27	12.950	13.000	12.950	13.000	43.333	600
2023-04-26	12.550	12.550	12.550	12.550	41.833	2,100
2023-04-25	12.550	12.550	12.550	12.550	41.833	0
2023-04-24	12.550	12.550	12.550	12.550	41.833	1,800
2023-04-21	12.800	12.900	12.550	12.550	41.833	9,000
2023-04-20	12.750	12.850	12.750	12.800	42.667	9,000
2023-04-19	13.800	13.800	13.800	13.800	46.000	0
2023-04-18	13.800	13.800	13.800	13.800	46.000	300
2023-04-17	14.100	14.100	14.100	14.100	47.000	0
2023-04-14	14.100	14.100	14.100	14.100	47.000	600
2023-04-13	14.700	14.700	14.700	14.700	49.000	0
2023-04-12	14.500	14.700	14.100	14.700	49.000	6,900
2023-04-11	14.000	14.000	14.000	14.000	46.667	0
2023-04-10	14.000	14.000	14.000	14.000	46.667	0
2023-04-07	14.000	14.000	14.000	14.000	46.667	0
2023-04-06	14.000	14.000	14.000	14.000	46.667	0
2023-03-31	14.000	14.000	14.000	14.000	46.667	0
2023-03-30	13.900	14.000	13.900	14.000	46.667	3,300
2023-03-29	13.300	13.300	13.300	13.300	44.333	0
2023-03-28	13.300	13.300	13.300	13.300	44.333	0
2023-03-27	13.650	13.650	13.300	13.300	44.333	1,200
2023-03-24	13.950	13.950	13.950	13.950	46.500	0
2023-03-23	13.800	13.950	13.800	13.950	46.500	600
2023-03-22	14.300	14.450	14.150	14.450	48.167	3,600
2023-03-21	14.300	14.350	14.250	14.250	47.500	4,800
2023-03-20	14.800	14.800	14.800	14.800	49.333	0
2023-03-17	14.800	14.800	14.800	14.800	49.333	0
2023-03-16	14.800	14.800	14.800	14.800	49.333	0
2023-03-15	14.800	14.800	14.800	14.800	49.333	0
2023-03-14	14.800	14.800	14.800	14.800	49.333	0
2023-03-13	14.800	14.800	14.800	14.800	49.333	0
2023-03-10	14.850	14.850	14.800	14.800	49.333	1,200
2023-03-09	15.050	15.050	15.050	15.050	50.167	0
2023-03-08	14.500	15.050	14.400	15.050	50.167	4,800
2023-03-07	14.750	14.900	14.750	14.900	49.667	2,400
2023-03-06	13.850	15.000	13.850	14.750	49.167	5,100
2023-03-03	14.650	16.050	14.650	15.000	50.000	17,700
2023-03-02	14.450	14.700	14.450	14.600	48.667	6,600
2023-03-01	14.150	15.350	14.150	15.350	51.167	6,300
2023-02-24	14.050	14.050	14.000	14.050	46.833	4,200
2023-02-23	14.050	14.050	14.050	14.050	46.833	4,200
2023-02-22	15.400	15.400	15.400	15.400	51.333	0
2023-02-21	14.000	15.400	14.000	15.400	51.333	3,600
2023-02-20	14.000	14.000	14.000	14.000	46.667	0
2023-02-17	14.000	14.000	14.000	14.000	46.667	0
2023-02-16	14.000	14.000	14.000	14.000	46.667	0
2023-02-15	14.000	14.000	14.000	14.000	46.667	0
2023-02-14	14.000	14.000	14.000	14.000	46.667	0
2023-02-13	14.050	14.050	14.000	14.000	46.667	2,400
2023-02-10	14.200	14.200	14.200	14.200	47.333	900
2023-02-09	14.250	14.250	14.200	14.200	47.333	1,200
2023-02-08	14.000	14.550	13.900	14.550	48.500	7,800
2023-02-07	14.000	14.550	14.000	14.550	48.500	5,700
2023-02-06	14.000	14.200	14.000	14.200	47.333	1,800

← NewerPage 15 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.