Afastor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	27.200	27.300	25.450	26.100	21.648	395,157
2026-04-23	29.100	29.450	26.000	27.200	22.560	598,901
2026-04-22	28.450	29.600	27.050	28.950	24.011	1,272,568
2026-04-21	26.150	28.800	25.650	28.450	23.597	739,985
2026-04-20	26.050	27.200	25.000	26.150	21.689	525,882
2026-04-17	28.950	28.950	26.050	26.950	22.353	818,375
2026-04-16	28.500	29.750	27.450	28.600	23.721	661,913
2026-04-15	26.450	28.400	26.200	28.350	23.514	1,198,510
2026-04-14	26.000	26.800	25.450	26.450	21.938	384,744
2026-04-13	25.900	27.150	25.050	26.000	21.565	653,273
2026-04-10	25.500	25.600	24.750	25.600	21.233	175,745
2026-04-09	25.900	26.000	24.850	25.350	21.025	65,466
2026-04-08	25.100	26.100	24.800	26.050	21.606	235,484
2026-04-07	24.100	25.250	23.950	25.100	20.818	78,231
2026-04-02	25.200	26.250	23.450	24.100	19.989	252,016
2026-04-01	22.600	25.250	22.600	25.200	20.901	218,946
2026-03-31	24.650	24.650	21.900	22.600	18.745	382,202
2026-03-30	24.400	24.650	23.550	24.650	20.445	84,613
2026-03-27	25.000	25.000	23.000	24.450	20.279	381,227
2026-03-26	26.500	27.350	24.050	24.950	20.694	629,857
2026-03-25	24.950	26.600	24.850	26.500	21.979	328,745
2026-03-24	25.450	26.300	23.000	24.850	20.611	536,349
2026-03-23	26.900	27.850	24.500	25.450	21.108	878,371
2026-03-20	30.800	31.000	26.700	27.950	23.182	1,177,677
2026-03-19	31.100	33.150	29.000	30.450	25.255	1,319,599
2026-03-18	28.350	31.600	28.350	30.900	25.629	1,607,176
2026-03-17	28.950	30.500	26.650	27.850	23.099	1,078,275
2026-03-16	27.150	30.400	27.050	28.950	24.011	1,840,116
2026-03-13	24.000	27.800	23.900	26.950	22.353	1,850,604
2026-03-12	22.900	24.450	22.400	23.950	19.864	713,178
2026-03-11	23.450	24.300	20.450	22.950	19.035	937,352
2026-03-10	21.200	23.750	21.000	23.350	19.367	1,213,738
2026-03-09	21.050	21.200	20.450	21.200	17.583	320,186
2026-03-06	20.300	21.500	20.100	21.250	17.625	454,847
2026-03-05	19.800	20.350	19.800	20.050	16.630	219,676
2026-03-04	20.400	20.400	19.550	20.000	16.588	375,781
2026-03-03	20.350	20.450	19.600	20.450	16.961	198,520
2026-03-02	20.500	20.500	19.550	20.350	16.878	65,428
2026-02-26	20.550	20.550	20.000	20.500	17.003	218,237
2026-02-25	21.100	21.100	20.050	20.200	16.754	248,604
2026-02-24	20.500	21.150	20.450	21.150	17.542	268,615
2026-02-23	21.200	22.000	20.250	20.850	17.293	565,971
2026-02-11	20.900	24.450	20.500	21.450	17.791	836,907
2026-02-10	20.450	20.600	19.800	20.000	16.588	256,658
2026-02-09	20.300	20.800	19.950	20.200	16.754	131,206
2026-02-06	20.300	20.300	19.650	20.200	16.754	167,712
2026-02-05	20.350	20.500	20.000	20.300	16.837	110,093
2026-02-04	20.400	20.400	19.900	20.350	16.878	87,190
2026-02-03	20.400	20.700	19.750	20.350	16.878	253,605
2026-02-02	20.250	20.650	19.550	20.400	16.920	198,946
2026-01-30	20.550	20.700	18.800	20.250	16.796	497,058
2026-01-29	21.150	21.250	20.050	20.550	17.044	479,788
2026-01-28	22.300	22.650	20.500	21.050	17.459	457,904
2026-01-27	21.550	22.500	21.450	22.000	18.247	695,713
2026-01-26	20.800	21.650	20.600	21.550	17.874	579,015
2026-01-23	21.100	21.100	20.100	20.600	17.086	140,822
2026-01-22	20.400	21.350	20.400	21.100	17.500	175,804
2026-01-21	20.900	21.450	19.850	20.350	16.878	331,963
2026-01-20	22.800	23.500	20.550	21.400	17.749	678,279
2026-01-19	21.650	24.600	20.700	23.200	19.242	1,040,323

← NewerPage 3 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.