Astro Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 46.500 | 48.100 | 46.450 | 46.700 | 46.700 | 4,111 |
| 2025-10-20 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 1,006 |
| 2025-10-17 | 44.200 | 47.000 | 44.200 | 47.000 | 47.000 | 8,033 |
| 2025-10-16 | 45.750 | 45.750 | 42.000 | 43.000 | 43.000 | 7,117 |
| 2025-10-15 | 46.150 | 46.150 | 46.150 | 46.150 | 46.150 | 0 |
| 2025-10-14 | 46.150 | 46.150 | 46.150 | 46.150 | 46.150 | 0 |
| 2025-10-13 | 46.150 | 46.150 | 46.150 | 46.150 | 46.150 | 0 |
| 2025-10-09 | 46.150 | 47.800 | 46.000 | 46.150 | 46.150 | 9,000 |
| 2025-10-08 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2025-10-07 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2025-10-03 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2025-10-02 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2025-10-01 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2025-09-30 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2025-09-29 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2025-09-26 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2025-09-25 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2025-09-24 | 48.000 | 49.000 | 47.500 | 49.000 | 49.000 | 3,000 |
| 2025-09-23 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 2,000 |
| 2025-09-22 | 49.050 | 52.000 | 48.950 | 52.000 | 52.000 | 10,039 |
| 2025-09-19 | 49.150 | 49.150 | 49.150 | 49.150 | 49.150 | 1,000 |
| 2025-09-18 | 49.250 | 49.250 | 49.250 | 49.250 | 49.250 | 1,000 |
| 2025-09-17 | 49.350 | 49.350 | 49.350 | 49.350 | 49.350 | 1,018 |
| 2025-09-16 | 49.450 | 49.450 | 49.450 | 49.450 | 49.450 | 1,000 |
| 2025-09-15 | 49.650 | 49.650 | 49.150 | 49.600 | 49.600 | 4,000 |
| 2025-09-12 | 49.750 | 49.750 | 49.750 | 49.750 | 49.750 | 1,259 |
| 2025-09-11 | 49.900 | 49.900 | 49.900 | 49.900 | 49.900 | 1,000 |
| 2025-09-10 | 49.900 | 49.900 | 49.900 | 49.900 | 49.900 | 0 |
| 2025-09-09 | 48.400 | 49.900 | 48.400 | 49.900 | 49.900 | 3,000 |
| 2025-09-08 | 51.600 | 51.600 | 51.600 | 51.600 | 51.600 | 0 |
| 2025-09-05 | 51.900 | 51.900 | 51.600 | 51.600 | 51.600 | 2,001 |
| 2025-09-04 | 51.300 | 51.300 | 51.300 | 51.300 | 51.300 | 1,000 |
| 2025-09-03 | 50.200 | 50.200 | 50.200 | 50.200 | 50.200 | 1,200 |
| 2025-09-02 | 50.000 | 51.500 | 48.600 | 48.800 | 48.800 | 6,001 |
| 2025-09-01 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 1,000 |
| 2025-08-29 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 1,000 |
| 2025-08-28 | 52.900 | 52.900 | 52.900 | 52.900 | 52.900 | 0 |
| 2025-08-27 | 52.900 | 52.900 | 52.900 | 52.900 | 52.900 | 7,000 |
| 2025-08-26 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2025-08-25 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2025-08-22 | 51.500 | 53.000 | 51.500 | 53.000 | 53.000 | 3,000 |
| 2025-08-21 | 53.100 | 53.100 | 53.100 | 53.100 | 53.100 | 3,047 |
| 2025-08-20 | 55.000 | 55.000 | 54.000 | 54.000 | 54.000 | 2,000 |
| 2025-08-19 | 53.100 | 53.100 | 53.100 | 53.100 | 53.100 | 1,965 |
| 2025-08-18 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 0 |
| 2025-08-15 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 0 |
| 2025-08-14 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 0 |
| 2025-08-13 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 0 |
| 2025-08-12 | 56.100 | 58.000 | 56.100 | 58.000 | 58.000 | 5,000 |
| 2025-08-11 | 55.500 | 58.000 | 55.500 | 58.000 | 58.000 | 3,025 |
| 2025-08-08 | 58.600 | 58.600 | 58.600 | 58.600 | 58.600 | 0 |
| 2025-08-07 | 58.600 | 58.600 | 58.600 | 58.600 | 58.600 | 0 |
| 2025-08-06 | 57.100 | 58.600 | 57.100 | 58.600 | 58.600 | 3,223 |
| 2025-08-05 | 58.100 | 58.100 | 58.100 | 58.100 | 58.100 | 1,009 |
| 2025-08-04 | 58.200 | 58.200 | 58.100 | 58.100 | 58.100 | 2,006 |
| 2025-08-01 | 60.100 | 60.100 | 60.100 | 60.100 | 60.100 | 0 |
| 2025-07-31 | 60.100 | 60.100 | 60.100 | 60.100 | 60.100 | 0 |
| 2025-07-30 | 60.100 | 60.100 | 60.100 | 60.100 | 60.100 | 1,002 |
| 2025-07-29 | 58.100 | 58.100 | 58.100 | 58.100 | 58.100 | 1,000 |
| 2025-07-28 | 61.200 | 61.200 | 61.200 | 61.200 | 61.200 | 0 |
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.