Astro Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	43.300	44.850	43.300	44.850	44.850	4,300
2026-01-15	46.500	46.500	46.500	46.500	46.500	1,572
2026-01-14	47.600	47.600	47.600	47.600	47.600	1,232
2026-01-13	46.850	46.850	46.850	46.850	46.850	0
2026-01-12	46.850	46.850	46.850	46.850	46.850	1,331
2026-01-09	48.000	48.000	44.200	46.200	46.200	10,243
2026-01-08	49.950	49.950	49.950	49.950	49.950	0
2026-01-07	49.950	49.950	49.950	49.950	49.950	0
2026-01-06	49.950	49.950	49.950	49.950	49.950	0
2026-01-05	50.200	50.200	49.950	49.950	49.950	2,431
2026-01-02	50.400	50.400	50.400	50.400	50.400	0
2025-12-31	50.400	50.400	50.400	50.400	50.400	0
2025-12-30	50.400	50.400	50.400	50.400	50.400	0
2025-12-29	50.400	50.400	50.400	50.400	50.400	0
2025-12-26	50.400	50.400	50.400	50.400	50.400	1,000
2025-12-24	50.900	50.900	50.900	50.900	50.900	0
2025-12-23	50.900	50.900	50.900	50.900	50.900	1,000
2025-12-22	51.000	51.000	51.000	51.000	51.000	0
2025-12-19	51.000	51.000	51.000	51.000	51.000	1,143
2025-12-18	47.000	49.350	47.000	49.350	49.350	3,000
2025-12-17	50.100	50.100	50.100	50.100	50.100	1,206
2025-12-16	48.750	48.750	48.750	48.750	48.750	0
2025-12-15	48.000	48.750	48.000	48.750	48.750	2,000
2025-12-12	49.450	49.450	49.450	49.450	49.450	1,907
2025-12-11	49.400	49.400	49.400	49.400	49.400	0
2025-12-10	47.800	49.400	46.750	49.400	49.400	4,000
2025-12-09	51.400	53.100	51.400	51.900	51.900	3,000
2025-12-08	49.750	49.750	49.750	49.750	49.750	1,000
2025-12-05	49.950	49.950	47.000	49.850	49.850	6,000
2025-12-04	49.750	49.750	49.750	49.750	49.750	1,000
2025-12-03	50.000	50.000	50.000	50.000	50.000	1,000
2025-12-02	49.950	49.950	46.550	49.750	49.750	4,057
2025-12-01	50.200	50.300	50.200	50.300	50.300	3,494
2025-11-28	50.400	50.400	50.400	50.400	50.400	1,254
2025-11-27	50.300	50.300	50.300	50.300	50.300	1,000
2025-11-26	50.400	50.400	50.400	50.400	50.400	1,000
2025-11-25	48.950	48.950	48.950	48.950	48.950	1,000
2025-11-24	49.950	49.950	49.950	49.950	49.950	1,103
2025-11-21	49.450	49.450	49.450	49.450	49.450	1,000
2025-11-20	49.500	49.950	49.500	49.950	49.950	2,645
2025-11-19	47.850	47.850	47.850	47.850	47.850	1,200
2025-11-18	47.950	47.950	47.950	47.950	47.950	1,200
2025-11-17	47.050	48.450	47.050	48.450	48.450	2,059
2025-11-14	48.850	48.850	44.000	45.500	45.500	3,011
2025-11-13	48.250	48.700	48.250	48.700	48.700	2,000
2025-11-12	48.900	48.900	48.900	48.900	48.900	7,000
2025-11-11	48.850	48.850	48.850	48.850	48.850	1,453
2025-11-10	48.950	48.950	48.950	48.950	48.950	1,018
2025-11-07	47.950	47.950	47.950	47.950	47.950	1,211
2025-11-06	48.950	48.950	48.950	48.950	48.950	0
2025-11-05	48.950	48.950	48.950	48.950	48.950	1,113
2025-11-04	48.950	48.950	48.950	48.950	48.950	0
2025-11-03	48.950	48.950	48.950	48.950	48.950	1,000
2025-10-31	48.750	48.750	48.750	48.750	48.750	1,263
2025-10-30	47.200	47.200	47.200	47.200	47.200	1,000
2025-10-29	47.800	49.800	47.000	49.800	49.800	8,022
2025-10-28	50.000	50.200	50.000	50.200	50.200	2,000
2025-10-27	48.950	50.200	47.600	50.200	50.200	9,100
2025-10-23	47.950	47.950	47.950	47.950	47.950	0
2025-10-22	47.950	47.950	47.950	47.950	47.950	1,329

← NewerPage 4 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.