Afastor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	13.700	14.200	13.650	14.200	11.007	28,609
2025-04-29	13.450	13.450	13.450	13.450	10.426	5,119
2025-04-28	13.350	13.400	13.350	13.400	10.387	11,240
2025-04-25	13.400	13.400	13.000	13.000	10.077	336
2025-04-24	12.850	12.850	12.850	12.850	9.961	0
2025-04-23	13.400	13.400	12.850	12.850	9.961	394
2025-04-22	13.400	13.400	13.400	13.400	10.387	1,268
2025-04-21	12.850	13.400	12.850	13.400	10.387	13
2025-04-18	13.400	13.400	13.400	13.400	10.387	0
2025-04-17	13.400	13.400	13.400	13.400	10.387	0
2025-04-16	13.400	13.400	13.400	13.400	10.387	0
2025-04-15	13.400	13.400	13.400	13.400	10.387	366
2025-04-14	12.850	13.100	12.850	13.100	10.154	801
2025-04-11	13.000	13.100	12.900	13.100	10.154	19,049
2025-04-10	13.050	13.400	13.050	13.200	10.232	15,064
2025-04-09	12.900	12.900	12.900	12.900	9.999	0
2025-04-08	13.350	13.350	12.800	12.900	9.999	24,487
2025-04-07	13.550	14.000	13.250	13.400	10.387	42,124
2025-04-02	14.850	14.850	14.850	14.850	11.511	2
2025-04-01	14.850	14.850	14.850	14.850	11.511	239
2025-03-31	14.850	14.850	14.850	14.850	11.511	2
2025-03-28	14.300	14.300	14.300	14.300	11.085	0
2025-03-27	14.300	14.300	14.300	14.300	11.085	0
2025-03-26	14.850	14.850	14.300	14.300	11.085	7,746
2025-03-25	14.750	14.950	14.400	14.550	11.278	24,929
2025-03-24	15.000	15.000	15.000	15.000	11.627	0
2025-03-21	14.750	15.000	14.750	15.000	11.627	1,306
2025-03-20	14.850	15.050	14.850	15.050	11.666	4,166
2025-03-19	15.200	15.350	14.800	15.300	11.860	60,165
2025-03-18	16.250	16.250	15.200	15.600	12.092	48,341
2025-03-17	15.450	15.500	15.450	15.500	12.015	19,057
2025-03-14	16.250	16.250	16.250	16.250	12.596	0
2025-03-13	16.250	16.250	16.250	16.250	12.596	12
2025-03-12	15.450	15.600	15.450	15.600	12.092	1,682
2025-03-11	17.700	17.700	15.450	15.450	11.976	45,381
2025-03-10	17.150	18.150	16.950	17.700	13.720	99,516
2025-03-07	15.450	17.050	15.050	17.050	13.216	119,905
2025-03-06	15.000	15.000	14.900	14.900	11.550	29,415
2025-03-05	14.900	14.900	14.900	14.900	11.550	6,344
2025-03-04	14.500	14.900	14.500	14.900	11.550	635
2025-03-03	14.350	14.950	14.350	14.950	11.588	900
2025-02-27	14.900	14.900	14.350	14.350	11.123	15
2025-02-26	14.900	14.900	14.900	14.900	11.550	0
2025-02-25	14.350	14.900	14.350	14.900	11.550	58
2025-02-24	14.400	14.900	14.350	14.900	11.550	14,346
2025-02-21	14.950	14.950	14.550	14.950	11.588	9,631
2025-02-20	14.650	15.000	14.650	14.700	11.395	39,197
2025-02-19	14.650	15.250	14.650	15.250	11.821	7,348
2025-02-18	15.000	15.000	15.000	15.000	11.627	0
2025-02-17	15.300	15.300	15.000	15.000	11.627	4,722
2025-02-14	15.300	15.300	15.300	15.300	11.860	3,806
2025-02-13	14.850	15.300	14.850	15.300	11.860	26,307
2025-02-12	15.600	15.600	15.250	15.550	12.054	4,047
2025-02-11	15.200	15.300	15.200	15.250	11.821	34,052
2025-02-10	15.250	15.300	15.250	15.300	11.860	8,362
2025-02-07	15.900	15.900	15.900	15.900	12.325	380
2025-02-06	15.950	15.950	15.900	15.900	12.325	1,310
2025-02-05	15.950	16.000	15.500	15.500	12.015	7,996
2025-02-04	15.950	15.950	15.950	15.950	12.364	1
2025-02-03	15.950	15.950	15.950	15.950	12.364	152

← NewerPage 7 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.