Afastor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	14.900	15.300	14.900	14.900	12.358	5,930
2025-10-21	15.300	15.300	15.150	15.300	12.690	23,717
2025-10-20	14.900	15.600	14.900	15.600	12.939	1,909
2025-10-17	15.000	15.600	14.900	15.600	12.939	32,911
2025-10-16	14.800	15.250	14.800	14.900	12.358	4,375
2025-10-15	15.050	15.250	14.600	15.250	12.648	8,154
2025-10-14	15.150	15.150	15.150	15.150	12.566	219
2025-10-13	15.300	15.300	15.300	15.300	12.690	0
2025-10-09	15.200	15.300	15.000	15.300	12.690	9,784
2025-10-08	15.200	15.300	15.200	15.300	12.690	3,558
2025-10-07	15.150	15.150	15.150	15.150	12.566	179
2025-10-03	15.150	15.150	15.150	15.150	12.566	401
2025-10-02	15.150	15.150	15.150	15.150	12.566	219
2025-10-01	15.150	15.150	15.150	15.150	12.566	0
2025-09-30	15.150	15.150	15.150	15.150	12.566	0
2025-09-26	15.150	15.150	15.150	15.150	12.566	0
2025-09-25	15.150	15.150	15.150	15.150	12.566	1
2025-09-24	15.350	15.900	14.750	14.750	12.234	39,605
2025-09-23	16.000	16.000	16.000	16.000	13.271	291
2025-09-22	15.700	16.100	15.500	15.900	13.188	15,657
2025-09-19	15.350	16.000	15.300	16.000	13.271	51,234
2025-09-18	15.950	15.950	15.000	15.350	12.731	37,821
2025-09-17	15.850	15.850	15.250	15.250	12.648	13,380
2025-09-16	15.750	15.800	15.150	15.700	13.022	42,098
2025-09-15	17.100	17.150	15.000	15.450	12.814	105,621
2025-09-12	18.100	18.350	17.550	18.200	14.108	116,901
2025-09-11	16.250	18.100	16.250	18.050	13.991	138,449
2025-09-10	16.050	16.550	15.950	16.500	12.790	33,375
2025-09-09	16.200	16.600	16.100	16.450	12.751	83,885
2025-09-08	15.450	16.150	15.450	16.150	12.519	15,863
2025-09-05	15.550	15.800	14.850	15.800	12.247	62,712
2025-09-04	16.600	17.400	14.600	15.850	12.286	166,228
2025-09-03	14.250	17.500	14.250	17.350	13.449	256,085
2025-09-02	14.000	14.000	13.850	13.850	10.736	7,612
2025-09-01	13.750	14.300	13.700	14.000	10.852	49,926
2025-08-29	13.750	13.900	13.750	13.750	10.658	7,650
2025-08-28	13.850	13.950	13.800	13.900	10.775	35,526
2025-08-27	14.300	14.300	13.900	13.950	10.813	38,953
2025-08-26	13.950	14.000	13.900	13.900	10.775	27,279
2025-08-25	13.400	13.500	13.350	13.350	10.348	23,375
2025-08-22	13.400	13.400	13.400	13.400	10.387	0
2025-08-21	13.300	13.450	13.300	13.400	10.387	9,049
2025-08-20	13.450	13.450	13.450	13.450	10.426	3,806
2025-08-19	14.000	14.100	13.900	14.100	10.930	31,202
2025-08-18	14.000	14.000	13.400	14.000	10.852	10,188
2025-08-15	13.500	14.000	12.650	13.450	10.426	155,809
2025-08-14	11.850	14.000	11.850	14.000	10.852	199,569
2025-08-13	11.700	11.800	11.650	11.750	9.108	46,415
2025-08-12	11.700	11.700	11.700	11.700	9.069	1,015
2025-08-11	11.700	11.700	11.650	11.650	9.031	2,793
2025-08-08	11.700	11.700	11.700	11.700	9.069	0
2025-08-07	11.700	11.700	11.700	11.700	9.069	4,722
2025-08-06	11.600	11.600	11.600	11.600	8.992	0
2025-08-05	11.650	11.650	11.600	11.600	8.992	15,332
2025-08-04	11.350	11.350	11.350	11.350	8.798	0
2025-08-01	11.350	11.350	11.350	11.350	8.798	0
2025-07-31	11.350	11.350	11.350	11.350	8.798	0
2025-07-30	11.350	11.350	11.350	11.350	8.798	0
2025-07-29	11.350	11.350	11.350	11.350	8.798	0
2025-07-28	11.350	11.350	11.350	11.350	8.798	0

← NewerPage 5 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.