Astro Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	19.900	20.000	19.800	20.000	20.000	7,002
2026-04-23	19.800	20.500	19.400	20.000	20.000	23,111
2026-04-22	19.200	19.200	19.200	19.200	19.200	1,240
2026-04-21	19.450	19.450	18.500	18.500	18.500	8,000
2026-04-20	20.500	20.500	18.550	19.500	19.500	17,953
2026-04-17	20.600	20.600	20.600	20.600	20.600	1,000
2026-04-16	19.950	19.950	19.950	19.950	19.950	1,006
2026-04-15	19.600	19.600	19.600	19.600	19.600	0
2026-04-14	19.600	19.600	19.600	19.600	19.600	0
2026-04-13	19.600	19.600	19.600	19.600	19.600	0
2026-04-10	20.000	20.000	19.600	19.600	19.600	3,002
2026-04-09	21.000	21.000	20.650	20.650	20.650	10,057
2026-04-08	20.000	23.150	19.800	22.900	22.900	28,503
2026-04-07	22.950	22.950	21.950	21.950	21.950	7,287
2026-04-02	26.400	26.400	24.350	24.350	24.350	33,000
2026-04-01	27.600	27.600	26.200	27.050	27.050	17,000
2026-03-31	27.650	27.650	27.600	27.600	27.600	3,000
2026-03-30	27.400	28.300	27.400	27.800	27.800	26,134
2026-03-27	27.350	27.350	26.500	26.500	26.500	2,000
2026-03-26	28.050	28.050	26.750	26.800	26.800	19,600
2026-03-25	30.600	30.600	29.150	29.700	29.700	5,000
2026-03-24	29.600	29.600	29.600	29.600	29.600	1,000
2026-03-23	28.950	29.600	27.300	29.600	29.600	10,000
2026-03-20	31.950	31.950	28.900	28.900	28.900	5,000
2026-03-19	31.900	31.900	31.650	31.650	31.650	4,000
2026-03-18	31.000	32.050	31.000	31.000	31.000	4,009
2026-03-17	34.250	34.250	30.950	31.400	31.400	25,015
2026-03-16	34.700	34.700	31.100	34.350	34.350	8,161
2026-03-13	32.750	33.700	32.750	33.700	33.700	3,159
2026-03-12	31.900	34.450	31.800	32.000	32.000	18,025
2026-03-11	35.500	36.700	32.500	34.950	34.950	13,000
2026-03-10	38.750	38.750	34.050	35.200	35.200	24,030
2026-03-09	37.300	39.350	36.800	37.800	37.800	22,000
2026-03-06	43.750	43.950	38.100	40.850	40.850	96,061
2026-03-05	42.300	42.300	42.300	42.300	42.300	9,015
2026-03-04	47.950	47.950	42.300	46.950	46.950	17,011
2026-03-03	47.850	47.850	44.000	47.000	47.000	5,000
2026-03-02	47.850	47.850	43.200	46.250	46.250	6,000
2026-02-26	47.950	47.950	47.950	47.950	47.950	1,000
2026-02-25	47.800	47.800	47.800	47.800	47.800	1,445
2026-02-24	47.900	47.900	47.900	47.900	47.900	1,000
2026-02-23	48.700	48.700	48.000	48.000	48.000	2,031
2026-02-11	48.750	48.750	48.750	48.750	48.750	1,000
2026-02-10	48.750	48.750	42.700	48.300	48.300	10,000
2026-02-09	44.500	47.400	44.500	47.350	47.350	5,000
2026-02-06	44.700	44.700	44.700	44.700	44.700	1,000
2026-02-05	44.900	44.900	44.900	44.900	44.900	2,300
2026-02-04	47.600	47.600	43.600	45.050	45.050	6,000
2026-02-03	47.950	47.950	47.950	47.950	47.950	1,000
2026-02-02	48.050	48.050	48.050	48.050	48.050	1,000
2026-01-30	48.650	48.650	45.000	48.150	48.150	4,000
2026-01-29	48.700	48.700	48.700	48.700	48.700	1,033
2026-01-28	48.800	48.800	48.800	48.800	48.800	1,033
2026-01-27	48.950	48.950	48.950	48.950	48.950	1,001
2026-01-26	40.800	47.550	40.800	47.550	47.550	8,000
2026-01-23	42.050	44.700	41.700	44.700	44.700	7,715
2026-01-22	46.950	46.950	46.950	46.950	46.950	0
2026-01-21	46.950	46.950	46.950	46.950	46.950	1,000
2026-01-20	46.950	46.950	46.950	46.950	46.950	1,000
2026-01-19	44.800	45.950	44.800	45.950	45.950	2,038

← NewerPage 3 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.