Afastor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	21.650	24.600	20.700	23.200	19.242	1,040,323
2026-01-16	20.200	21.700	20.200	21.600	17.915	373,387
2026-01-15	21.100	21.100	20.000	20.600	17.086	216,233
2026-01-14	22.050	22.600	20.100	21.050	17.459	1,003,352
2026-01-13	21.450	25.750	21.450	22.850	18.952	1,492,513
2026-01-12	21.850	22.200	20.900	21.150	17.542	569,345
2026-01-09	22.350	22.650	20.150	21.850	18.123	1,281,204
2026-01-08	24.250	25.000	21.700	22.000	18.247	773,440
2026-01-07	28.600	29.000	23.450	24.200	20.072	1,224,680
2026-01-06	31.000	32.400	25.850	27.600	22.892	1,848,021
2026-01-05	20.100	34.600	20.000	31.800	26.375	3,815,616
2026-01-02	17.300	20.000	17.200	19.400	16.091	573,309
2025-12-31	16.800	17.300	16.700	17.300	14.349	92,869
2025-12-30	17.300	17.300	16.500	17.100	14.183	49,305
2025-12-29	17.250	17.300	16.550	16.700	13.851	135,682
2025-12-26	15.800	16.550	15.300	16.450	13.644	201,259
2025-12-24	15.650	15.650	15.300	15.650	12.980	8,372
2025-12-23	15.500	15.750	15.100	15.650	12.980	26,418
2025-12-22	15.650	15.700	15.100	15.400	12.773	79,193
2025-12-19	15.300	15.750	15.000	15.600	12.939	38,789
2025-12-18	15.800	15.800	14.900	15.300	12.690	103,137
2025-12-17	15.800	15.800	15.100	15.700	13.022	2,809
2025-12-16	15.750	15.750	15.050	15.750	13.063	11,050
2025-12-15	15.800	15.800	14.850	15.550	12.897	120,908
2025-12-12	15.400	15.800	15.100	15.800	13.105	95,753
2025-12-11	15.450	16.550	15.450	15.800	13.105	128,920
2025-12-10	15.800	15.800	14.850	15.450	12.814	75,993
2025-12-09	15.800	15.800	15.200	15.800	13.105	11,894
2025-12-08	15.450	15.800	15.350	15.800	13.105	49,726
2025-12-05	15.000	15.450	14.750	15.450	12.814	40,556
2025-12-04	15.450	15.600	15.050	15.200	12.607	52,342
2025-12-03	15.450	15.450	14.950	15.450	12.814	28,842
2025-12-02	15.000	15.450	14.950	15.450	12.814	7,239
2025-12-01	15.350	15.350	14.800	15.350	12.731	4,400
2025-11-28	15.600	15.600	14.750	15.350	12.731	59,437
2025-11-27	14.550	16.100	14.550	16.050	13.312	76,705
2025-11-26	15.000	15.000	14.150	14.150	11.736	66,210
2025-11-25	15.250	15.350	14.500	15.000	12.441	91,396
2025-11-24	15.800	15.800	14.950	14.950	12.400	38,709
2025-11-21	16.400	16.550	15.200	15.250	12.648	117,460
2025-11-20	17.000	17.500	16.400	16.700	13.851	71,583
2025-11-19	17.250	17.850	15.800	16.200	13.436	70,015
2025-11-18	18.000	18.000	16.150	17.350	14.390	276,822
2025-11-17	15.700	19.000	15.700	17.700	14.680	521,064
2025-11-14	15.900	16.450	14.850	14.850	12.317	138,737
2025-11-13	18.500	18.500	16.000	16.650	13.810	288,571
2025-11-12	18.300	19.650	16.200	18.500	15.344	551,994
2025-11-11	15.050	19.200	15.000	19.000	15.759	699,997
2025-11-10	14.700	15.050	14.550	15.050	12.483	64,974
2025-11-07	15.050	15.050	15.050	15.050	12.483	1
2025-11-06	14.450	15.050	14.450	15.050	12.483	5,956
2025-11-05	14.600	14.700	14.550	14.700	12.192	32,917
2025-11-04	14.050	14.600	14.050	14.600	12.109	4,222
2025-11-03	14.550	14.550	14.550	14.550	12.068	3,557
2025-10-31	14.500	14.550	14.000	14.050	11.653	10,874
2025-10-30	14.550	14.550	14.000	14.000	11.612	3,558
2025-10-29	14.550	14.550	14.300	14.550	12.068	2,373
2025-10-28	14.550	14.550	14.550	14.550	12.068	0
2025-10-27	14.850	15.200	13.850	14.550	12.068	35,634
2025-10-23	14.850	14.850	14.850	14.850	12.317	2,371

← NewerPage 4 of 18 · 1,031 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.