Afastor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	31.300	31.550	30.000	31.550	26.168	85,962
2026-07-20	31.100	31.450	29.700	31.050	25.753	119,258
2026-07-17	32.200	32.200	29.400	31.100	25.795	283,927
2026-07-16	32.850	32.850	31.150	32.200	26.707	39,369
2026-07-15	31.850	32.900	31.550	32.900	27.287	59,637
2026-07-14	33.000	33.000	30.850	31.600	26.209	284,882
2026-07-13	32.300	33.500	32.000	32.950	27.329	148,194
2026-07-10	32.300	32.300	32.300	32.300	26.790	0
2026-07-09	32.400	32.900	31.550	32.300	26.790	194,103
2026-07-08	32.150	32.150	31.000	32.100	26.624	59,515
2026-07-07	32.650	33.150	31.000	32.100	26.624	193,730
2026-07-06	32.800	33.000	31.550	32.650	27.080	49,514
2026-07-03	32.900	32.900	31.550	32.700	27.122	42,606
2026-07-02	32.450	33.100	31.550	33.000	27.370	80,537
2026-07-01	32.050	33.100	31.550	32.500	26.956	66,237
2026-06-30	31.950	32.100	31.200	32.050	26.582	60,859
2026-06-29	32.000	33.000	31.250	31.950	26.499	103,374
2026-06-26	33.500	33.500	31.050	32.100	26.624	272,201
2026-06-25	34.150	34.500	32.050	33.500	27.785	433,578
2026-06-24	34.150	34.500	32.300	34.250	28.407	158,616
2026-06-23	34.350	34.650	33.050	34.000	28.200	85,127
2026-06-22	34.550	34.700	33.050	34.350	28.490	106,440
2026-06-18	34.650	34.700	33.500	34.550	28.656	86,294
2026-06-17	33.950	34.650	32.550	34.200	28.366	165,484
2026-06-16	34.350	34.450	32.750	34.000	28.200	162,152
2026-06-15	34.300	35.700	33.000	34.350	28.490	210,596
2026-06-12	34.000	34.450	32.850	34.400	28.532	154,892
2026-06-11	34.500	34.500	30.600	34.200	28.366	322,373
2026-06-10	34.550	34.650	32.750	34.100	28.283	172,326
2026-06-09	33.000	34.700	32.050	34.350	28.490	114,065
2026-06-08	32.300	33.750	30.000	32.900	27.287	539,169
2026-06-05	35.800	35.800	33.000	34.550	28.656	281,692
2026-06-04	35.850	35.950	34.550	35.450	29.402	205,931
2026-06-03	35.500	35.950	34.250	35.600	29.527	205,442
2026-06-02	35.250	35.500	34.050	35.350	29.319	177,230
2026-06-01	35.800	35.850	34.050	35.400	29.361	240,664
2026-05-29	35.600	35.950	34.300	35.800	29.693	343,702
2026-05-28	36.950	37.000	34.500	35.650	29.568	379,456
2026-05-27	36.950	38.750	35.600	36.800	30.522	464,137
2026-05-26	34.950	36.950	34.900	36.450	30.232	550,941
2026-05-25	35.000	35.200	33.500	34.950	28.988	253,350
2026-05-22	33.700	35.500	33.500	34.950	28.988	377,752
2026-05-21	33.650	34.700	32.500	33.500	27.785	675,190
2026-05-20	34.950	34.950	32.700	33.500	27.785	389,713
2026-05-19	36.450	36.450	33.350	34.800	28.863	860,626
2026-05-18	37.000	37.800	35.150	36.750	30.481	279,670
2026-05-15	36.850	37.800	35.050	36.250	30.066	345,047
2026-05-14	35.850	37.500	35.700	36.900	30.605	481,343
2026-05-13	35.350	36.250	34.350	35.850	29.734	625,190
2026-05-12	39.800	41.000	34.000	36.150	29.983	2,440,046
2026-05-11	39.000	42.300	37.500	39.700	32.927	1,827,997
2026-05-08	37.100	41.550	35.500	38.950	32.305	3,687,061
2026-05-07	31.950	34.150	31.500	33.750	27.992	2,031,135
2026-05-06	30.350	32.000	30.050	31.950	26.499	850,378
2026-05-05	30.450	30.500	29.350	30.250	25.090	312,173
2026-05-04	29.950	31.050	29.550	30.450	25.255	511,320
2026-04-30	31.100	32.600	29.000	29.850	24.758	698,267
2026-04-29	30.500	33.150	30.250	31.050	25.753	922,183
2026-04-28	26.350	33.000	26.350	30.600	25.380	1,849,698
2026-04-27	26.500	27.000	25.250	26.450	21.938	158,522

← NewerPage 2 of 18 · 1,030 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.