Astro Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	13.950	14.000	13.950	14.000	46.667	11,400
2023-02-02	13.550	13.550	13.550	13.550	45.167	300
2023-02-01	13.950	14.150	13.950	14.150	47.167	5,100
2023-01-31	14.400	14.400	14.000	14.000	46.667	17,700
2023-01-30	14.900	15.050	14.600	14.600	48.667	12,300
2023-01-17	14.350	14.450	13.700	13.700	45.667	6,000
2023-01-16	14.550	14.900	14.400	14.400	48.000	3,600
2023-01-13	14.750	15.100	14.400	14.400	48.000	5,400
2023-01-12	13.850	14.500	13.800	14.350	47.833	15,600
2023-01-11	13.100	13.950	13.100	13.850	46.167	14,400
2023-01-10	13.300	13.300	12.800	13.150	43.833	24,000
2023-01-09	13.300	13.300	12.250	12.750	42.500	9,000
2023-01-06	13.250	13.900	13.000	13.000	43.333	23,400
2023-01-05	13.050	13.050	12.150	12.650	42.167	7,200
2023-01-04	13.700	13.700	12.500	12.500	41.667	2,100
2023-01-03	13.100	13.100	13.100	13.100	43.667	300
2022-12-30	12.000	13.500	12.000	13.500	45.000	1,800
2022-12-29	12.400	12.400	12.400	12.400	41.333	0
2022-12-28	12.400	12.800	12.400	12.400	41.333	2,100
2022-12-27	12.000	12.000	12.000	12.000	40.000	1,800
2022-12-26	12.000	12.000	12.000	12.000	40.000	3,000
2022-12-23	12.500	12.500	12.000	12.500	41.667	3,900
2022-12-22	11.550	12.000	11.550	12.000	40.000	3,000
2022-12-21	11.600	11.900	11.600	11.900	39.667	900
2022-12-20	11.150	11.250	11.150	11.250	37.500	300
2022-12-19	11.450	11.450	11.450	11.450	38.167	600
2022-12-16	11.400	11.400	11.400	11.400	38.000	300
2022-12-15	11.550	13.100	11.500	13.100	43.667	1,200
2022-12-14	11.350	11.950	11.350	11.950	39.833	3,900
2022-12-13	11.350	12.000	11.350	12.000	40.000	300
2022-12-12	11.350	11.350	11.300	11.350	37.833	1,200
2022-12-09	12.000	12.000	12.000	12.000	40.000	0
2022-12-08	12.000	12.000	12.000	12.000	40.000	0
2022-12-07	11.700	12.000	11.700	12.000	40.000	1,800
2022-12-06	12.000	12.000	12.000	12.000	40.000	1,200
2022-12-05	12.000	13.200	12.000	13.200	44.000	600
2022-12-02	11.800	13.300	11.800	13.300	44.333	1,800
2022-12-01	11.000	12.100	11.000	12.100	40.333	7,800
2022-11-30	11.000	11.750	11.000	11.750	39.167	300
2022-11-29	12.050	12.050	12.050	12.050	40.167	0
2022-11-28	12.050	12.050	12.050	12.050	40.167	0
2022-11-25	10.700	12.050	10.700	12.050	40.167	300
2022-11-24	12.550	12.550	12.550	12.550	41.833	0
2022-11-23	12.550	12.550	12.550	12.550	41.833	0
2022-11-22	11.050	12.550	11.050	12.550	41.833	300
2022-11-21	11.600	11.600	11.600	11.600	38.667	0
2022-11-18	11.600	11.600	11.600	11.600	38.667	0
2022-11-17	11.600	11.600	11.600	11.600	38.667	300
2022-11-16	11.450	11.600	11.450	11.600	38.667	2,400
2022-11-15	11.400	11.450	11.400	11.450	38.167	1,200
2022-11-14	11.200	11.200	11.200	11.200	37.333	0
2022-11-11	11.200	11.200	11.200	11.200	37.333	0
2022-11-10	11.200	11.200	11.200	11.200	37.333	600
2022-11-09	11.100	11.100	11.100	11.100	37.000	300
2022-11-08	11.000	11.000	11.000	11.000	36.667	300
2022-11-07	10.650	10.650	10.650	10.650	35.500	0
2022-11-04	10.650	10.650	10.650	10.650	35.500	900
2022-11-03	11.000	11.000	11.000	11.000	36.667	0
2022-11-02	11.000	11.000	11.000	11.000	36.667	0
2022-11-01	11.100	11.100	11.000	11.000	36.667	600

← NewerPage 16 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.