Astro Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 77.400 | 77.400 | 75.200 | 77.400 | 77.400 | 5,000 |
| 2024-10-25 | 75.100 | 77.400 | 75.100 | 77.400 | 77.400 | 2,000 |
| 2024-10-24 | 75.100 | 76.600 | 75.100 | 76.600 | 76.600 | 3,000 |
| 2024-10-23 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 1,000 |
| 2024-10-22 | 75.100 | 77.300 | 72.800 | 77.300 | 77.300 | 8,000 |
| 2024-10-21 | 79.000 | 79.000 | 75.700 | 76.000 | 76.000 | 13,000 |
| 2024-10-18 | 75.200 | 80.900 | 75.100 | 80.900 | 80.900 | 4,000 |
| 2024-10-17 | 81.200 | 81.200 | 75.900 | 75.900 | 75.900 | 1,000 |
| 2024-10-16 | 76.000 | 77.800 | 72.600 | 77.800 | 77.800 | 5,000 |
| 2024-10-15 | 77.800 | 77.800 | 76.000 | 76.000 | 76.000 | 14,000 |
| 2024-10-14 | 76.000 | 80.400 | 76.000 | 79.900 | 79.900 | 25,000 |
| 2024-10-11 | 80.900 | 80.900 | 80.900 | 80.900 | 80.900 | 43,000 |
| 2024-10-09 | 74.100 | 74.100 | 73.600 | 73.600 | 73.600 | 4,000 |
| 2024-10-08 | 75.600 | 75.600 | 75.200 | 75.200 | 75.200 | 5,000 |
| 2024-10-07 | 74.100 | 82.500 | 73.400 | 82.500 | 82.500 | 9,000 |
| 2024-10-04 | 77.800 | 77.800 | 74.000 | 75.000 | 75.000 | 7,000 |
| 2024-10-01 | 75.200 | 77.800 | 74.100 | 77.400 | 77.400 | 12,000 |
| 2024-09-30 | 79.900 | 81.100 | 75.200 | 75.200 | 75.200 | 7,000 |
| 2024-09-27 | 78.300 | 78.300 | 76.100 | 77.200 | 77.200 | 15,000 |
| 2024-09-26 | 76.000 | 76.500 | 75.600 | 76.100 | 76.100 | 11,000 |
| 2024-09-25 | 76.100 | 76.100 | 76.100 | 76.100 | 76.100 | 1,000 |
| 2024-09-24 | 80.200 | 80.200 | 75.500 | 76.200 | 76.200 | 13,000 |
| 2024-09-23 | 79.600 | 79.600 | 79.600 | 79.600 | 79.600 | 1,000 |
| 2024-09-20 | 78.600 | 78.600 | 75.000 | 77.000 | 77.000 | 10,000 |
| 2024-09-19 | 80.100 | 80.100 | 80.100 | 80.100 | 80.100 | 1,000 |
| 2024-09-18 | 76.000 | 78.100 | 75.600 | 78.100 | 78.100 | 5,000 |
| 2024-09-16 | 79.800 | 79.800 | 78.300 | 78.300 | 78.300 | 2,000 |
| 2024-09-13 | 80.400 | 81.400 | 77.800 | 77.800 | 77.800 | 4,000 |
| 2024-09-12 | 79.200 | 79.200 | 74.000 | 77.700 | 77.700 | 9,000 |
| 2024-09-11 | 74.000 | 76.000 | 74.000 | 76.000 | 76.000 | 4,000 |
| 2024-09-10 | 76.300 | 76.300 | 73.700 | 73.800 | 73.800 | 13,000 |
| 2024-09-09 | 76.200 | 78.500 | 76.200 | 78.500 | 78.500 | 3,000 |
| 2024-09-06 | 79.900 | 79.900 | 77.000 | 78.900 | 78.900 | 12,000 |
| 2024-09-05 | 77.000 | 82.200 | 77.000 | 77.500 | 77.500 | 5,000 |
| 2024-09-04 | 75.700 | 77.000 | 75.700 | 77.000 | 77.000 | 2,000 |
| 2024-09-03 | 83.700 | 83.700 | 78.200 | 78.200 | 78.200 | 11,000 |
| 2024-09-02 | 82.800 | 82.800 | 79.200 | 80.900 | 80.900 | 6,000 |
| 2024-08-30 | 79.400 | 80.200 | 79.300 | 80.200 | 80.200 | 6,000 |
| 2024-08-29 | 80.300 | 80.500 | 79.000 | 79.000 | 79.000 | 3,000 |
| 2024-08-28 | 82.500 | 82.500 | 80.000 | 81.900 | 81.900 | 12,000 |
| 2024-08-27 | 85.700 | 85.700 | 82.500 | 82.500 | 82.500 | 2,000 |
| 2024-08-26 | 80.300 | 83.800 | 80.100 | 83.800 | 83.800 | 13,000 |
| 2024-08-23 | 80.100 | 83.000 | 80.100 | 82.000 | 82.000 | 16,000 |
| 2024-08-22 | 77.000 | 85.000 | 77.000 | 85.000 | 85.000 | 34,000 |
| 2024-08-21 | 77.000 | 78.200 | 77.000 | 78.200 | 78.200 | 5,000 |
| 2024-08-20 | 77.300 | 78.900 | 77.300 | 77.500 | 77.500 | 7,000 |
| 2024-08-19 | 78.100 | 80.000 | 75.600 | 77.400 | 77.400 | 27,000 |
| 2024-08-16 | 83.900 | 83.900 | 80.000 | 81.100 | 81.100 | 15,000 |
| 2024-08-15 | 83.200 | 83.200 | 82.100 | 82.100 | 82.100 | 6,000 |
| 2024-08-14 | 86.200 | 86.200 | 85.000 | 85.000 | 85.000 | 7,000 |
| 2024-08-13 | 88.000 | 88.100 | 86.700 | 88.100 | 88.100 | 4,000 |
| 2024-08-12 | 86.200 | 89.500 | 86.200 | 86.700 | 86.700 | 7,000 |
| 2024-08-09 | 91.700 | 91.700 | 88.300 | 91.700 | 91.700 | 5,000 |
| 2024-08-08 | 93.700 | 93.700 | 93.600 | 93.600 | 93.600 | 2,000 |
| 2024-08-07 | 93.700 | 93.700 | 93.000 | 93.600 | 93.600 | 4,000 |
| 2024-08-06 | 85.000 | 93.000 | 82.000 | 93.000 | 93.000 | 15,000 |
| 2024-08-05 | 86.100 | 89.900 | 86.000 | 89.000 | 89.000 | 10,000 |
| 2024-08-02 | 93.900 | 93.900 | 90.600 | 93.300 | 93.300 | 11,000 |
| 2024-08-01 | 91.200 | 92.900 | 88.200 | 92.900 | 92.900 | 15,000 |
| 2024-07-31 | 87.200 | 90.000 | 87.200 | 90.000 | 90.000 | 13,000 |
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.