Afastor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 23.450 | 25.000 | 23.450 | 24.800 | 17.543 | 10,289 |
| 2024-05-02 | 24.100 | 24.550 | 23.550 | 24.500 | 17.330 | 27,687 |
| 2024-04-30 | 25.700 | 25.700 | 21.250 | 24.100 | 17.047 | 270,737 |
| 2024-04-29 | 25.900 | 26.450 | 25.500 | 25.750 | 18.215 | 25,605 |
| 2024-04-26 | 25.750 | 25.850 | 25.250 | 25.750 | 18.215 | 22,158 |
| 2024-04-25 | 25.500 | 26.000 | 25.400 | 26.000 | 18.391 | 15,278 |
| 2024-04-24 | 25.400 | 25.700 | 25.250 | 25.500 | 18.038 | 11,560 |
| 2024-04-23 | 25.000 | 26.100 | 25.000 | 26.100 | 18.462 | 27,800 |
| 2024-04-22 | 24.700 | 25.800 | 24.700 | 24.750 | 17.507 | 12,936 |
| 2024-04-19 | 25.850 | 26.000 | 24.500 | 25.700 | 18.179 | 121,198 |
| 2024-04-18 | 26.800 | 26.800 | 26.800 | 26.800 | 18.957 | 1,377 |
| 2024-04-17 | 26.650 | 26.800 | 25.650 | 26.600 | 18.816 | 52,061 |
| 2024-04-16 | 27.550 | 27.850 | 25.700 | 26.000 | 18.391 | 77,773 |
| 2024-04-15 | 27.000 | 27.700 | 26.550 | 27.000 | 19.099 | 57,811 |
| 2024-04-12 | 26.800 | 27.950 | 26.550 | 27.600 | 19.523 | 113,659 |
| 2024-04-11 | 26.100 | 28.050 | 26.000 | 27.000 | 19.099 | 160,858 |
| 2024-04-10 | 26.100 | 26.100 | 25.050 | 26.000 | 18.391 | 29,543 |
| 2024-04-09 | 25.950 | 26.800 | 25.500 | 25.850 | 18.285 | 229,412 |
| 2024-04-08 | 26.000 | 26.000 | 24.850 | 25.000 | 17.684 | 13,908 |
| 2024-04-03 | 25.950 | 25.950 | 25.500 | 25.950 | 18.356 | 24,777 |
| 2024-04-02 | 24.750 | 25.000 | 24.750 | 25.000 | 17.684 | 13,765 |
| 2024-04-01 | 25.200 | 25.950 | 24.750 | 25.950 | 18.356 | 53,787 |
| 2024-03-29 | 25.700 | 25.700 | 25.700 | 25.700 | 18.179 | 137 |
| 2024-03-28 | 24.900 | 25.400 | 24.900 | 24.900 | 17.613 | 29,752 |
| 2024-03-27 | 25.500 | 25.500 | 24.900 | 25.300 | 17.896 | 73,212 |
| 2024-03-26 | 25.300 | 25.300 | 25.300 | 25.300 | 17.896 | 0 |
| 2024-03-25 | 25.600 | 25.900 | 24.700 | 25.300 | 17.896 | 51,478 |
| 2024-03-22 | 24.700 | 25.000 | 24.700 | 25.000 | 17.684 | 14,510 |
| 2024-03-21 | 24.700 | 25.850 | 24.700 | 25.600 | 18.108 | 17,146 |
| 2024-03-20 | 25.550 | 25.800 | 24.800 | 25.800 | 18.250 | 18,242 |
| 2024-03-19 | 25.550 | 25.550 | 24.700 | 25.550 | 18.073 | 2,207 |
| 2024-03-18 | 24.850 | 24.850 | 24.850 | 24.850 | 17.578 | 9 |
| 2024-03-15 | 25.500 | 25.500 | 24.750 | 25.000 | 17.684 | 65,319 |
| 2024-03-14 | 25.200 | 25.500 | 24.700 | 25.450 | 18.002 | 36,416 |
| 2024-03-13 | 26.000 | 26.000 | 24.800 | 25.900 | 18.321 | 60,214 |
| 2024-03-12 | 26.850 | 27.850 | 25.250 | 25.650 | 18.144 | 130,364 |
| 2024-03-11 | 25.750 | 28.400 | 25.750 | 27.900 | 19.735 | 242,670 |
| 2024-03-08 | 26.200 | 26.200 | 24.800 | 25.100 | 17.755 | 18,311 |
| 2024-03-07 | 26.200 | 26.200 | 24.600 | 25.650 | 18.144 | 98,739 |
| 2024-03-06 | 26.250 | 26.300 | 25.350 | 25.450 | 18.002 | 21,588 |
| 2024-03-05 | 25.900 | 26.500 | 25.300 | 26.300 | 18.604 | 46,463 |
| 2024-03-04 | 25.900 | 26.300 | 25.400 | 26.300 | 18.604 | 46,958 |
| 2024-03-01 | 26.050 | 26.600 | 25.350 | 25.350 | 17.932 | 73,195 |
| 2024-02-29 | 26.900 | 26.950 | 26.150 | 26.600 | 18.816 | 28,047 |
| 2024-02-27 | 26.200 | 27.100 | 26.200 | 26.300 | 18.604 | 43,932 |
| 2024-02-26 | 27.200 | 27.200 | 25.350 | 25.350 | 17.932 | 135,711 |
| 2024-02-23 | 25.950 | 27.850 | 25.950 | 27.100 | 19.169 | 166,831 |
| 2024-02-22 | 25.950 | 26.000 | 25.050 | 25.700 | 18.179 | 9,190 |
| 2024-02-21 | 25.550 | 26.400 | 25.000 | 25.250 | 17.861 | 81,760 |
| 2024-02-20 | 26.550 | 27.750 | 25.900 | 26.750 | 18.922 | 147,324 |
| 2024-02-19 | 26.200 | 32.000 | 26.150 | 27.000 | 19.099 | 613,387 |
| 2024-02-16 | 23.000 | 26.800 | 23.000 | 26.000 | 18.391 | 330,144 |
| 2024-02-15 | 22.950 | 22.950 | 22.850 | 22.850 | 16.163 | 16,372 |
| 2024-02-05 | 22.800 | 22.900 | 22.800 | 22.900 | 16.199 | 5,693 |
| 2024-02-02 | 22.900 | 22.900 | 22.900 | 22.900 | 16.199 | 1,636 |
| 2024-02-01 | 22.900 | 22.900 | 21.900 | 21.900 | 15.491 | 28 |
| 2024-01-31 | 22.900 | 22.900 | 21.900 | 21.900 | 15.491 | 275 |
| 2024-01-30 | 21.900 | 22.800 | 21.900 | 22.800 | 16.128 | 22 |
| 2024-01-29 | 21.900 | 22.800 | 21.900 | 21.900 | 15.491 | 8,109 |
| 2024-01-26 | 22.700 | 22.900 | 21.900 | 22.900 | 16.199 | 11,226 |
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.