Afastor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	22.500	22.600	22.500	22.500	15.916	31,798
2024-01-24	22.300	22.500	22.300	22.500	15.916	3,034
2024-01-23	21.600	21.600	21.600	21.600	15.279	0
2024-01-22	21.450	21.600	21.450	21.600	15.279	7,197
2024-01-19	21.450	21.450	21.450	21.450	15.173	2,752
2024-01-18	21.450	22.250	21.450	22.250	15.739	156
2024-01-17	22.300	22.300	21.400	21.450	15.173	14,355
2024-01-16	22.300	22.300	22.300	22.300	15.774	137
2024-01-15	22.000	22.000	22.000	22.000	15.562	0
2024-01-12	21.600	22.100	21.600	22.000	15.562	30,278
2024-01-11	21.650	22.450	21.550	21.900	15.491	95,030
2024-01-10	23.000	23.000	21.450	22.250	15.739	50,527
2024-01-09	22.650	23.000	22.200	23.000	16.269	76,355
2024-01-08	22.650	22.650	22.300	22.300	15.774	839
2024-01-05	22.150	22.600	22.050	22.600	15.986	36,439
2024-01-04	22.100	22.200	22.000	22.200	15.703	112,083
2024-01-03	21.650	22.000	21.550	21.800	15.421	25,777
2024-01-02	22.250	22.250	22.000	22.000	15.562	7,156
2023-12-29	22.100	22.250	22.100	22.200	15.703	38,641
2023-12-28	21.550	21.900	21.550	21.800	15.421	19,267
2023-12-27	21.550	21.550	21.550	21.550	15.244	27
2023-12-26	21.700	22.300	21.700	21.800	15.421	21,194
2023-12-25	22.000	22.000	21.000	21.300	15.067	19,474
2023-12-22	22.050	22.300	21.300	21.300	15.067	52,821
2023-12-21	22.300	22.300	22.100	22.100	15.633	13,005
2023-12-20	22.150	22.150	22.150	22.150	15.668	2
2023-12-19	21.850	22.200	21.600	21.900	15.491	19,149
2023-12-18	22.400	22.400	21.800	22.350	15.810	48,376
2023-12-15	21.950	22.400	21.750	22.350	15.810	84,734
2023-12-14	22.700	22.850	22.300	22.400	15.845	15,139
2023-12-13	23.300	23.300	21.950	22.650	16.022	44,978
2023-12-12	23.500	23.500	22.650	23.050	16.305	44,508
2023-12-11	23.300	23.500	22.700	22.850	16.163	23,235
2023-12-08	22.500	23.100	22.350	22.800	16.128	49,614
2023-12-07	23.100	23.100	22.200	22.200	15.703	10,397
2023-12-06	22.600	23.200	22.300	22.900	16.199	39,460
2023-12-05	22.050	22.550	22.050	22.500	15.916	4,660
2023-12-04	22.000	22.600	22.000	22.500	15.916	22,158
2023-12-01	22.800	23.150	22.050	22.150	15.668	73,296
2023-11-30	21.500	23.800	21.500	23.050	16.305	187,277
2023-11-29	21.100	21.700	21.100	21.700	15.350	27,775
2023-11-28	21.150	21.950	21.100	21.950	15.527	13,952
2023-11-27	21.500	22.500	21.250	21.700	15.350	124,106
2023-11-24	21.000	21.800	21.000	21.250	15.031	186,632
2023-11-23	21.000	21.000	20.600	21.000	14.855	11,255
2023-11-22	21.000	21.000	20.450	21.000	14.855	13,583
2023-11-21	21.000	21.000	20.450	21.000	14.855	6,705
2023-11-20	21.200	21.200	20.500	21.000	14.855	34,957
2023-11-17	20.900	21.250	20.700	21.200	14.996	82,069
2023-11-16	20.800	20.800	20.700	20.700	14.642	8,257
2023-11-15	20.500	20.700	20.400	20.400	14.430	25,048
2023-11-14	20.300	20.800	20.300	20.700	14.642	14,742
2023-11-13	20.950	20.950	20.200	20.500	14.501	12,243
2023-11-10	20.950	20.950	20.200	20.950	14.819	4,238
2023-11-09	20.200	20.500	20.200	20.500	14.501	4,801
2023-11-08	20.800	20.900	20.700	20.900	14.784	9,821
2023-11-07	20.200	20.900	20.200	20.700	14.642	8,698
2023-11-06	20.800	20.800	20.300	20.300	14.359	8,768
2023-11-03	19.900	20.700	19.800	19.950	14.112	29,256
2023-11-02	20.800	20.800	20.800	20.800	14.713	396

← NewerPage 12 of 18 · 1,032 trading daysOlder →

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.