Afastor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 22.950 | 22.950 | 22.950 | 22.950 | 16.234 | 1,332 |
| 2024-07-29 | 23.350 | 23.350 | 23.350 | 23.350 | 16.517 | 0 |
| 2024-07-26 | 23.350 | 23.350 | 23.350 | 23.350 | 16.517 | 2,755 |
| 2024-07-23 | 24.400 | 24.450 | 24.400 | 24.450 | 17.295 | 2 |
| 2024-07-22 | 23.550 | 24.400 | 23.550 | 24.000 | 16.977 | 11,010 |
| 2024-07-19 | 24.700 | 24.700 | 23.750 | 23.750 | 16.800 | 3,764 |
| 2024-07-18 | 24.950 | 24.950 | 24.400 | 24.700 | 17.472 | 15,214 |
| 2024-07-17 | 24.950 | 24.950 | 23.800 | 24.950 | 17.649 | 1,537 |
| 2024-07-16 | 24.300 | 25.150 | 23.950 | 24.950 | 17.649 | 30,662 |
| 2024-07-15 | 24.550 | 25.000 | 23.950 | 25.000 | 17.684 | 44,811 |
| 2024-07-12 | 24.550 | 24.550 | 24.000 | 24.100 | 17.047 | 11,056 |
| 2024-07-11 | 24.750 | 24.800 | 24.000 | 24.750 | 17.507 | 10,311 |
| 2024-07-10 | 24.750 | 24.800 | 24.300 | 24.650 | 17.436 | 8,462 |
| 2024-07-09 | 24.450 | 24.800 | 23.600 | 24.200 | 17.118 | 65,232 |
| 2024-07-08 | 24.000 | 24.400 | 23.650 | 24.350 | 17.224 | 38,180 |
| 2024-07-05 | 23.450 | 23.950 | 23.450 | 23.800 | 16.835 | 20,646 |
| 2024-07-04 | 23.450 | 24.000 | 23.450 | 24.000 | 16.977 | 8,600 |
| 2024-07-03 | 24.050 | 24.050 | 23.450 | 24.050 | 17.012 | 9,035 |
| 2024-07-02 | 24.250 | 24.300 | 23.400 | 24.050 | 17.012 | 18,648 |
| 2024-07-01 | 24.200 | 24.200 | 24.200 | 24.200 | 17.118 | 4,519 |
| 2024-06-28 | 24.150 | 24.200 | 24.050 | 24.200 | 17.118 | 7,614 |
| 2024-06-27 | 24.150 | 24.150 | 23.200 | 24.150 | 17.083 | 2,270 |
| 2024-06-26 | 24.100 | 24.100 | 24.100 | 24.100 | 17.047 | 3,853 |
| 2024-06-25 | 24.100 | 24.100 | 24.100 | 24.100 | 17.047 | 2,082 |
| 2024-06-24 | 24.100 | 24.100 | 24.100 | 24.100 | 17.047 | 2,462 |
| 2024-06-21 | 23.300 | 24.100 | 23.300 | 24.100 | 17.047 | 12,957 |
| 2024-06-20 | 23.300 | 23.750 | 23.300 | 23.750 | 16.800 | 14,602 |
| 2024-06-19 | 24.600 | 24.600 | 22.350 | 23.350 | 16.517 | 67,601 |
| 2024-06-18 | 23.550 | 25.000 | 23.300 | 24.650 | 17.436 | 74,805 |
| 2024-06-17 | 23.000 | 23.600 | 23.000 | 23.550 | 16.658 | 12,116 |
| 2024-06-14 | 23.600 | 23.600 | 23.400 | 23.400 | 16.552 | 11,249 |
| 2024-06-13 | 23.000 | 23.600 | 23.000 | 23.600 | 16.694 | 2,108 |
| 2024-06-12 | 23.500 | 23.600 | 23.300 | 23.300 | 16.482 | 4,986 |
| 2024-06-11 | 23.500 | 23.500 | 23.500 | 23.500 | 16.623 | 509 |
| 2024-06-07 | 23.400 | 23.400 | 23.400 | 23.400 | 16.552 | 765 |
| 2024-06-06 | 23.050 | 23.400 | 22.900 | 23.000 | 16.269 | 23,125 |
| 2024-06-05 | 23.700 | 23.700 | 23.050 | 23.700 | 16.764 | 2,391 |
| 2024-06-04 | 23.050 | 23.650 | 23.050 | 23.650 | 16.729 | 3,982 |
| 2024-06-03 | 23.650 | 23.650 | 23.050 | 23.650 | 16.729 | 1,695 |
| 2024-05-31 | 23.400 | 23.450 | 23.300 | 23.450 | 16.588 | 8,945 |
| 2024-05-30 | 22.950 | 23.350 | 22.350 | 23.000 | 16.269 | 57,628 |
| 2024-05-29 | 23.350 | 23.350 | 23.350 | 23.350 | 16.517 | 2,821 |
| 2024-05-28 | 23.350 | 23.950 | 22.800 | 23.300 | 16.482 | 93,246 |
| 2024-05-27 | 23.850 | 24.500 | 23.850 | 24.450 | 17.295 | 2,810 |
| 2024-05-24 | 24.000 | 24.000 | 24.000 | 24.000 | 16.977 | 0 |
| 2024-05-23 | 24.000 | 24.000 | 24.000 | 24.000 | 16.977 | 0 |
| 2024-05-22 | 24.400 | 24.700 | 23.400 | 24.000 | 16.977 | 84,750 |
| 2024-05-21 | 23.850 | 24.800 | 23.850 | 24.500 | 17.330 | 30,289 |
| 2024-05-20 | 23.350 | 25.000 | 23.350 | 24.200 | 17.118 | 30,573 |
| 2024-05-17 | 23.300 | 24.350 | 23.300 | 24.350 | 17.224 | 12,642 |
| 2024-05-16 | 23.350 | 24.100 | 23.350 | 24.100 | 17.047 | 22,028 |
| 2024-05-15 | 23.750 | 24.000 | 23.350 | 23.800 | 16.835 | 23,717 |
| 2024-05-14 | 23.750 | 24.100 | 23.700 | 24.000 | 16.977 | 28,901 |
| 2024-05-13 | 24.100 | 24.250 | 24.000 | 24.000 | 16.977 | 18,854 |
| 2024-05-10 | 23.750 | 24.100 | 23.450 | 24.000 | 16.977 | 9,771 |
| 2024-05-09 | 24.450 | 24.450 | 24.450 | 24.450 | 17.295 | 1,390 |
| 2024-05-08 | 24.500 | 24.500 | 23.750 | 24.000 | 16.977 | 9,854 |
| 2024-05-07 | 24.000 | 24.500 | 24.000 | 24.500 | 17.330 | 8,252 |
| 2024-05-06 | 24.050 | 24.900 | 24.050 | 24.050 | 17.012 | 12,970 |
| 2024-05-03 | 23.450 | 25.000 | 23.450 | 24.800 | 17.543 | 10,289 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.5929 TWD |
| 2024-09-10 | 0.2310 TWD |
| 2023-09-14 | 0.7262 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.