Afastor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	21.750	21.750	21.350	21.350	13.694	20,578
2023-08-02	22.000	22.300	21.350	22.250	14.271	5,952
2023-08-01	21.650	22.000	21.650	22.000	14.111	4,556
2023-07-31	21.650	22.400	21.650	22.100	14.175	9,871
2023-07-28	22.650	22.700	21.700	22.400	14.368	36,581
2023-07-27	20.900	22.250	20.900	22.250	14.271	45,096
2023-07-26	21.100	21.100	20.000	20.600	13.213	48,211
2023-07-25	20.700	21.000	20.500	20.500	13.149	47,579
2023-07-24	21.000	21.300	20.900	21.100	13.534	73,670
2023-07-21	21.600	21.600	20.800	21.000	13.470	58,291
2023-07-20	23.200	23.200	20.950	21.600	13.854	240,998
2023-07-19	20.700	25.100	20.600	23.500	15.073	337,422
2023-07-18	19.700	20.500	19.500	20.500	13.149	41,871
2023-07-17	19.600	20.000	19.250	19.700	12.636	71,854
2023-07-14	19.300	19.600	19.300	19.500	12.508	91,866
2023-07-13	19.300	19.950	19.050	19.950	12.796	113,620
2023-07-12	19.000	19.600	19.000	19.100	12.251	14,551
2023-07-11	19.200	19.200	19.200	19.200	12.315	4,409
2023-07-10	19.000	19.300	18.900	18.900	12.123	33,953
2023-07-07	19.300	19.300	19.300	19.300	12.379	587
2023-07-06	19.000	19.300	19.000	19.200	12.315	54,079
2023-07-05	18.900	19.100	18.900	18.900	12.123	12,055
2023-07-04	19.200	19.300	18.900	18.900	12.123	26,829
2023-07-03	19.300	19.300	19.200	19.200	12.315	66,290
2023-06-30	19.100	19.300	19.000	19.300	12.379	28,221
2023-06-29	19.200	19.500	19.200	19.500	12.508	13,375
2023-06-28	19.450	19.450	19.200	19.350	12.411	10,289
2023-06-27	19.400	19.400	19.100	19.100	12.251	30,132
2023-06-26	19.500	19.700	19.000	19.000	12.187	20,725
2023-06-21	19.400	19.750	19.300	19.750	12.668	33,071
2023-06-20	19.500	19.500	19.100	19.400	12.443	26,530
2023-06-19	19.350	19.450	19.250	19.300	12.379	24,987
2023-06-16	19.000	19.000	19.000	19.000	12.187	0
2023-06-15	18.850	19.300	18.850	19.000	12.187	15,845
2023-06-14	18.900	19.250	18.850	19.000	12.187	44,475
2023-06-13	19.150	19.300	18.350	18.850	12.091	78,225
2023-06-12	17.600	20.000	17.500	19.500	12.508	256,356
2023-06-09	17.100	17.100	17.100	17.100	10.968	1,469
2023-06-08	17.400	17.400	17.400	17.400	11.161	0
2023-06-07	17.200	17.400	17.200	17.400	11.161	7,128
2023-06-06	17.900	17.900	17.500	17.500	11.225	17,727
2023-06-05	17.500	17.900	17.500	17.700	11.353	8,936
2023-06-02	17.500	17.750	17.400	17.500	11.225	34,321
2023-06-01	17.400	17.400	17.400	17.400	11.161	76
2023-05-31	16.900	17.300	16.850	17.300	11.096	5,908
2023-05-30	17.150	17.150	17.150	17.150	11.000	0
2023-05-29	17.250	17.700	17.150	17.150	11.000	36,747
2023-05-26	16.900	17.250	16.900	17.250	11.064	1,474
2023-05-25	17.150	17.150	17.150	17.150	11.000	2,234
2023-05-24	17.050	17.150	17.000	17.150	11.000	27,677
2023-05-23	17.150	17.150	17.150	17.150	11.000	7,349
2023-05-22	17.200	17.750	16.850	17.300	11.096	72,215
2023-05-19	17.400	17.400	16.850	17.050	10.936	15,639
2023-05-18	17.450	17.450	16.900	16.900	10.840	6,836
2023-05-17	17.350	17.400	17.250	17.250	11.064	8,966
2023-05-16	17.350	17.400	17.000	17.400	11.161	40,277
2023-05-15	17.250	17.300	17.000	17.200	11.032	43,230
2023-05-12	16.550	17.150	16.550	17.150	11.000	16,169
2023-05-11	17.100	17.200	16.800	17.150	11.000	23,813
2023-05-10	17.450	17.500	17.200	17.200	11.032	36,070

← NewerPage 14 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.