Afastor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	15.250	15.250	15.250	15.250	9.781	0
2022-10-31	15.250	15.250	15.250	15.250	9.781	0
2022-10-28	15.250	15.250	15.250	15.250	9.781	0
2022-10-27	15.250	15.250	15.250	15.250	9.781	0
2022-10-26	15.250	15.250	15.250	15.250	9.781	0
2022-10-25	15.250	15.250	15.250	15.250	9.781	0
2022-10-24	15.250	15.250	15.250	15.250	9.781	1
2022-10-21	15.250	15.250	15.250	15.250	9.781	0
2022-10-20	15.250	15.250	15.250	15.250	9.781	0
2022-10-19	15.250	15.250	15.250	15.250	9.781	0
2022-10-18	15.250	15.250	15.250	15.250	9.781	0
2022-10-17	15.250	15.250	15.250	15.250	9.781	0
2022-10-14	15.250	15.250	15.250	15.250	9.781	66
2022-10-13	14.750	15.250	14.750	15.250	9.781	1,471
2022-10-12	14.750	14.750	14.750	14.750	9.461	0
2022-10-11	14.750	14.750	14.750	14.750	9.461	0
2022-10-07	14.750	14.750	14.750	14.750	9.461	1,469
2022-10-06	15.250	15.250	14.850	14.850	9.525	1,484
2022-10-05	15.250	15.250	14.750	14.900	9.557	2,991
2022-10-04	14.900	14.900	14.900	14.900	9.557	0
2022-10-03	14.900	14.900	14.900	14.900	9.557	1,469
2022-09-30	15.050	15.050	15.050	15.050	9.653	0
2022-09-29	15.050	15.050	15.050	15.050	9.653	0
2022-09-28	15.050	15.050	15.050	15.050	9.653	1,469
2022-09-27	15.600	15.600	15.600	15.600	10.006	14
2022-09-26	15.150	15.300	15.100	15.100	9.685	4,458
2022-09-23	15.350	15.350	15.350	15.350	9.846	0
2022-09-22	15.350	15.350	15.350	15.350	9.846	0
2022-09-21	15.350	15.350	15.350	15.350	9.846	0
2022-09-20	15.350	15.350	15.350	15.350	9.846	0
2022-09-19	15.350	15.350	15.350	15.350	9.846	0
2022-09-16	16.100	16.100	15.350	15.350	9.846	1,600
2022-09-15	15.500	15.500	15.500	15.500	9.942	1,469
2022-09-14	16.200	16.200	16.200	16.200	10.391	5
2022-09-13	16.200	16.200	16.200	16.200	10.391	5
2022-09-12	16.200	16.200	16.200	16.200	10.391	1,469
2022-09-08	16.200	16.200	16.200	16.200	10.391	5
2022-09-07	15.700	15.800	15.700	15.800	10.134	2,939
2022-09-06	15.700	15.700	15.700	15.700	10.070	0
2022-09-05	15.700	15.700	15.700	15.700	10.070	16
2022-09-02	16.000	16.000	16.000	16.000	10.263	7,349
2022-09-01	16.450	16.450	16.450	16.450	10.551	0
2022-08-31	16.450	16.450	16.450	16.450	10.551	1,472
2022-08-30	16.500	16.500	16.500	16.500	10.583	1
2022-08-29	16.000	16.250	16.000	16.000	10.263	11,758
2022-08-26	16.700	16.700	16.200	16.200	10.391	7,349
2022-08-25	16.950	16.950	16.950	16.950	10.872	0
2022-08-24	16.950	16.950	16.950	16.950	10.872	7
2022-08-23	16.650	16.800	16.650	16.800	10.776	4,409
2022-08-22	17.300	17.300	17.300	17.300	11.096	0
2022-08-19	17.600	17.600	17.200	17.300	11.096	5,144
2022-08-18	17.600	17.600	17.600	17.600	11.289	7,364
2022-08-17	17.300	17.500	17.300	17.300	11.096	7,369
2022-08-16	18.000	18.050	17.300	17.300	11.096	8,966
2022-08-15	18.100	18.100	18.100	18.100	11.610	2,939
2022-08-12	18.000	18.000	18.000	18.000	11.545	0
2022-08-11	18.000	18.000	18.000	18.000	11.545	0
2022-08-10	18.000	18.000	18.000	18.000	11.545	7,349
2022-08-09	18.000	18.000	18.000	18.000	11.545	7,349
2022-08-08	18.100	18.100	18.100	18.100	11.610	1,910

← NewerPage 17 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.