Afastor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	17.350	17.450	17.100	17.450	11.193	16,316
2023-05-08	17.300	17.450	17.000	17.450	11.193	21,681
2023-05-05	17.200	17.250	16.900	17.250	11.064	24,658
2023-05-04	17.000	17.300	17.000	17.000	10.904	10,388
2023-05-03	16.800	17.100	16.250	16.600	10.647	164,402
2023-05-02	17.150	17.200	16.850	17.200	11.032	16,168
2023-04-28	16.700	17.150	16.500	16.650	10.679	101,804
2023-04-27	15.800	16.800	15.800	16.750	10.744	74,298
2023-04-26	15.100	15.100	15.100	15.100	9.685	146
2023-04-25	15.500	15.500	15.500	15.500	9.942	0
2023-04-24	15.500	15.500	15.500	15.500	9.942	0
2023-04-21	15.150	15.500	15.150	15.500	9.942	4,556
2023-04-20	15.800	15.800	15.800	15.800	10.134	0
2023-04-19	15.800	15.800	15.800	15.800	10.134	0
2023-04-18	15.850	15.850	15.600	15.800	10.134	38,379
2023-04-17	15.850	15.850	15.850	15.850	10.166	1
2023-04-14	15.850	15.850	15.200	15.200	9.749	5,144
2023-04-13	15.100	15.100	15.100	15.100	9.685	1,469
2023-04-12	15.100	15.200	15.100	15.200	9.749	14,698
2023-04-11	15.800	15.800	15.800	15.800	10.134	0
2023-04-10	15.150	15.800	15.150	15.800	10.134	7,378
2023-04-07	15.100	15.800	15.100	15.800	10.134	13,388
2023-04-06	14.950	15.750	14.950	15.750	10.102	33,969
2023-03-31	15.000	15.000	14.350	14.350	9.204	1,910
2023-03-30	15.500	15.600	14.850	14.900	9.557	48,079
2023-03-29	16.200	16.200	16.200	16.200	10.391	1
2023-03-28	16.200	16.200	16.200	16.200	10.391	0
2023-03-27	16.200	16.200	16.200	16.200	10.391	0
2023-03-24	16.200	16.200	16.200	16.200	10.391	1,469
2023-03-23	16.100	16.100	16.100	16.100	10.327	0
2023-03-22	16.100	16.100	16.100	16.100	10.327	7,349
2023-03-21	15.550	15.550	15.550	15.550	9.974	1
2023-03-20	16.100	16.100	16.100	16.100	10.327	0
2023-03-17	15.500	16.100	15.350	16.100	10.327	51,461
2023-03-16	16.250	16.250	16.250	16.250	10.423	0
2023-03-15	16.250	16.250	16.250	16.250	10.423	16
2023-03-14	15.700	16.000	15.700	16.000	10.263	14,713
2023-03-13	16.300	16.300	15.550	15.550	9.974	880
2023-03-10	16.450	16.450	15.200	15.300	9.814	74,602
2023-03-09	18.000	18.000	17.100	17.200	11.032	23,579
2023-03-08	18.100	18.100	17.450	18.000	11.545	15,507
2023-03-07	18.200	18.200	17.450	18.150	11.642	17,698
2023-03-06	18.000	18.500	17.200	18.200	11.674	62,405
2023-03-03	16.400	17.900	16.400	17.700	11.353	105,710
2023-03-02	15.400	17.150	15.400	16.700	10.712	160,799
2023-03-01	15.250	15.250	15.250	15.250	9.781	0
2023-02-24	15.400	15.400	15.100	15.250	9.781	16,521
2023-02-23	15.250	16.150	15.250	16.150	10.359	52,988
2023-02-22	16.150	16.150	15.300	15.300	9.814	60,293
2023-02-21	14.650	17.300	14.650	16.800	10.776	161,985
2023-02-20	14.200	14.200	14.200	14.200	9.108	10,289
2023-02-17	14.000	14.000	14.000	14.000	8.980	2,939
2023-02-16	14.000	14.000	14.000	14.000	8.980	0
2023-02-15	14.000	14.000	14.000	14.000	8.980	0
2023-02-14	14.000	14.000	14.000	14.000	8.980	0
2023-02-13	14.000	14.000	14.000	14.000	8.980	0
2023-02-10	14.000	14.000	14.000	14.000	8.980	1,469
2023-02-09	14.600	14.600	14.600	14.600	9.365	0
2023-02-08	14.600	14.600	14.600	14.600	9.365	0
2023-02-07	14.600	14.600	14.600	14.600	9.365	0

← NewerPage 15 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.