Afastor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.400	11.400	11.350	11.350	8.798	1,407
2025-07-24	11.700	11.950	11.100	11.650	9.031	80,446
2025-07-23	12.000	12.000	12.000	12.000	9.302	2,537
2025-07-22	11.750	11.950	11.750	11.950	9.263	6,345
2025-07-21	11.750	11.950	11.750	11.750	9.108	3,807
2025-07-18	11.750	11.750	11.750	11.750	9.108	0
2025-07-17	11.750	11.750	11.750	11.750	9.108	1,268
2025-07-16	11.850	11.950	11.800	11.950	9.263	4,044
2025-07-15	11.950	11.950	11.950	11.950	9.263	0
2025-07-14	11.800	11.950	11.800	11.950	9.263	1,270
2025-07-11	11.800	11.800	11.800	11.800	9.147	0
2025-07-10	11.950	11.950	11.800	11.800	9.147	1,270
2025-07-09	11.950	11.950	11.950	11.950	9.263	0
2025-07-08	11.950	11.950	11.950	11.950	9.263	1
2025-07-07	11.950	11.950	11.950	11.950	9.263	0
2025-07-04	11.950	11.950	11.950	11.950	9.263	1
2025-07-03	11.900	12.000	11.900	11.950	9.263	6,597
2025-07-02	11.900	11.900	11.900	11.900	9.224	92
2025-07-01	11.650	12.200	11.650	12.000	9.302	43,520
2025-06-30	11.950	11.950	11.950	11.950	9.263	0
2025-06-27	11.950	11.950	11.950	11.950	9.263	1
2025-06-26	12.150	12.150	12.150	12.150	9.418	0
2025-06-25	11.750	12.150	11.750	12.150	9.418	1,395
2025-06-24	11.950	11.950	11.750	11.800	9.147	340
2025-06-23	11.900	12.150	11.800	12.150	9.418	11,546
2025-06-20	11.750	11.750	11.750	11.750	9.108	380
2025-06-19	11.950	11.950	11.950	11.950	9.263	1
2025-06-18	11.950	11.950	11.950	11.950	9.263	0
2025-06-17	11.750	11.950	11.750	11.950	9.263	6,345
2025-06-16	11.650	11.650	11.650	11.650	9.031	0
2025-06-13	11.650	12.000	11.650	11.650	9.031	25,249
2025-06-12	11.750	11.850	11.650	11.650	9.031	27,913
2025-06-11	12.000	12.000	11.700	11.850	9.186	14,210
2025-06-10	11.850	12.000	11.850	12.000	9.302	15,225
2025-06-09	11.550	11.700	11.550	11.700	9.069	7,612
2025-06-06	11.550	11.550	11.550	11.550	8.953	634
2025-06-05	11.550	11.550	11.200	11.200	8.682	7,800
2025-06-04	11.300	11.300	11.050	11.300	8.759	22,497
2025-06-03	11.000	11.300	11.000	11.300	8.759	70,038
2025-06-02	11.050	11.150	10.600	11.000	8.527	52,109
2025-05-29	11.100	11.600	11.100	11.600	8.992	255
2025-05-28	11.550	11.950	11.150	11.550	8.953	97,058
2025-05-27	11.750	11.750	11.750	11.750	9.108	0
2025-05-26	11.700	12.000	11.600	11.750	9.108	39,843
2025-05-23	11.800	12.200	11.800	12.100	9.379	46,801
2025-05-22	12.700	12.700	12.100	12.200	9.457	73,968
2025-05-21	12.500	12.750	12.450	12.600	9.767	52,800
2025-05-20	12.600	12.950	12.600	12.700	9.844	12,335
2025-05-19	12.750	13.000	12.650	12.800	9.922	48,071
2025-05-16	12.900	13.050	12.700	12.700	9.844	35,765
2025-05-15	13.500	13.500	13.500	13.500	10.464	38
2025-05-14	13.500	13.500	13.500	13.500	10.464	2,764
2025-05-13	13.950	13.950	13.300	13.450	10.426	27,859
2025-05-12	13.950	13.950	13.950	13.950	10.813	2,537
2025-05-09	13.950	13.950	13.950	13.950	10.813	0
2025-05-08	13.600	13.950	13.500	13.950	10.813	18,192
2025-05-07	14.000	14.000	14.000	14.000	10.852	1
2025-05-06	13.600	13.600	13.600	13.600	10.542	0
2025-05-05	14.000	14.000	13.600	13.600	10.542	2,664
2025-05-02	13.800	14.000	13.500	13.800	10.697	35,210

← NewerPage 6 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.