Afastor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20.650	20.650	20.650	20.650	14.607	2,323
2023-10-31	20.700	20.700	20.000	20.100	14.218	8,806
2023-10-30	20.500	21.000	20.050	20.550	14.536	23,973
2023-10-27	21.000	21.500	21.000	21.500	15.208	4,130
2023-10-26	21.400	21.400	21.400	21.400	15.138	1,390
2023-10-25	21.000	21.000	21.000	21.000	14.855	0
2023-10-24	21.450	21.450	20.450	21.000	14.855	8,213
2023-10-23	21.850	21.850	20.900	21.450	15.173	11,310
2023-10-20	21.700	21.750	20.900	21.450	15.173	18,089
2023-10-19	22.300	22.300	21.450	21.750	15.385	38,632
2023-10-18	22.100	22.250	22.100	22.200	15.703	31,860
2023-10-17	22.000	22.200	22.000	22.200	15.703	14,120
2023-10-16	22.350	22.350	21.900	22.100	15.633	32,566
2023-10-13	22.100	22.800	21.900	22.100	15.633	81,200
2023-10-12	20.950	23.150	20.950	22.350	15.810	174,577
2023-10-11	20.950	20.950	20.000	20.000	14.147	41,295
2023-10-06	20.500	21.300	20.300	21.250	15.031	50,913
2023-10-05	21.200	21.200	21.200	21.200	14.996	68
2023-10-04	21.200	21.200	20.350	21.200	14.996	1,582
2023-10-03	20.900	20.900	20.900	20.900	14.784	0
2023-10-02	20.750	21.100	20.750	20.900	14.784	40,306
2023-09-28	21.400	21.400	21.400	21.400	15.138	0
2023-09-27	21.800	21.800	21.400	21.400	15.138	2,752
2023-09-26	21.800	21.800	21.450	21.450	15.173	7,018
2023-09-25	21.800	21.800	21.800	21.800	15.421	1
2023-09-22	20.900	21.850	20.900	21.850	15.456	1,451
2023-09-21	21.850	21.850	21.850	21.850	15.456	1,445
2023-09-20	21.300	21.300	20.900	21.300	15.067	50,371
2023-09-19	21.950	21.950	21.150	21.500	15.208	15,758
2023-09-18	21.150	21.700	21.150	21.400	15.138	24,772
2023-09-15	21.500	21.950	21.200	21.450	15.173	17,203
2023-09-14	21.850	22.000	20.900	22.000	15.562	54,071
2023-09-13	23.000	23.000	22.150	23.000	14.752	39,102
2023-09-12	22.000	22.950	22.000	22.950	14.720	39,080
2023-09-11	21.700	22.000	20.750	22.000	14.111	51,082
2023-09-08	22.000	22.000	22.000	22.000	14.111	0
2023-09-07	22.700	23.000	21.850	22.000	14.111	32,395
2023-09-06	22.700	22.700	22.700	22.700	14.560	73
2023-09-05	23.650	23.650	22.500	22.600	14.496	33,915
2023-09-04	23.300	23.500	23.300	23.300	14.945	7,644
2023-09-01	23.150	23.150	23.150	23.150	14.849	587
2023-08-31	23.000	23.100	22.900	23.100	14.817	68,422
2023-08-30	23.300	23.300	22.000	23.000	14.752	22,719
2023-08-29	23.300	23.600	22.700	22.800	14.624	42,715
2023-08-28	23.350	23.950	23.000	23.300	14.945	96,732
2023-08-25	22.100	23.250	22.000	23.250	14.913	57,324
2023-08-24	22.700	22.700	21.700	22.600	14.496	14,992
2023-08-23	21.300	23.650	21.300	22.500	14.432	194,193
2023-08-22	21.350	21.350	20.700	21.300	13.662	16,535
2023-08-21	21.700	21.700	20.900	21.000	13.470	6,452
2023-08-18	21.600	21.750	21.000	21.700	13.919	9,407
2023-08-17	21.350	21.400	21.350	21.400	13.726	1,672
2023-08-16	21.250	21.250	21.250	21.250	13.630	0
2023-08-15	21.300	21.350	21.000	21.250	13.630	34,027
2023-08-14	22.000	22.000	20.900	20.950	13.438	26,839
2023-08-11	21.650	21.800	21.300	21.500	13.790	18,152
2023-08-10	21.700	21.700	20.800	21.000	13.470	14,257
2023-08-09	21.650	21.650	21.650	21.650	13.887	146
2023-08-08	21.500	21.650	20.800	21.650	13.887	4,703
2023-08-07	21.900	22.200	21.100	21.650	13.887	33,071

← NewerPage 13 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.