Afastor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 15.950 | 15.950 | 15.250 | 15.250 | 11.821 | 1,376 |
| 2025-01-21 | 15.250 | 15.250 | 15.250 | 15.250 | 11.821 | 1 |
| 2025-01-20 | 16.000 | 16.000 | 15.950 | 15.950 | 12.364 | 2 |
| 2025-01-17 | 16.000 | 16.000 | 16.000 | 16.000 | 12.402 | 1,136 |
| 2025-01-16 | 15.250 | 15.250 | 15.250 | 15.250 | 11.821 | 1 |
| 2025-01-15 | 15.950 | 15.950 | 15.950 | 15.950 | 12.364 | 634 |
| 2025-01-14 | 15.500 | 15.500 | 15.500 | 15.500 | 12.015 | 0 |
| 2025-01-13 | 15.250 | 15.500 | 15.250 | 15.500 | 12.015 | 638 |
| 2025-01-10 | 15.250 | 15.250 | 15.250 | 15.250 | 11.821 | 168 |
| 2025-01-09 | 16.000 | 16.000 | 15.250 | 15.250 | 11.821 | 1,649 |
| 2025-01-08 | 16.000 | 16.000 | 16.000 | 16.000 | 12.402 | 482 |
| 2025-01-07 | 15.400 | 15.400 | 15.400 | 15.400 | 11.937 | 0 |
| 2025-01-06 | 15.250 | 15.950 | 15.250 | 15.400 | 11.937 | 11,595 |
| 2025-01-03 | 15.950 | 15.950 | 15.950 | 15.950 | 12.364 | 3 |
| 2025-01-02 | 15.950 | 15.950 | 15.950 | 15.950 | 12.364 | 38 |
| 2024-12-31 | 15.650 | 15.650 | 15.650 | 15.650 | 12.131 | 0 |
| 2024-12-30 | 15.650 | 15.650 | 15.650 | 15.650 | 12.131 | 0 |
| 2024-12-27 | 16.000 | 16.000 | 15.250 | 15.650 | 12.131 | 13,069 |
| 2024-12-26 | 16.000 | 16.000 | 15.250 | 15.250 | 11.821 | 100 |
| 2024-12-25 | 16.000 | 16.000 | 15.250 | 15.250 | 11.821 | 10 |
| 2024-12-24 | 15.950 | 15.950 | 15.950 | 15.950 | 12.364 | 1,268 |
| 2024-12-23 | 15.950 | 15.950 | 15.950 | 15.950 | 12.364 | 2,537 |
| 2024-12-20 | 15.250 | 15.250 | 15.250 | 15.250 | 11.821 | 15 |
| 2024-12-19 | 15.250 | 15.450 | 15.250 | 15.450 | 11.976 | 3,292 |
| 2024-12-18 | 15.950 | 15.950 | 15.950 | 15.950 | 12.364 | 1,268 |
| 2024-12-17 | 15.950 | 15.950 | 15.250 | 15.250 | 11.821 | 253 |
| 2024-12-16 | 15.350 | 15.500 | 15.300 | 15.400 | 11.937 | 23,038 |
| 2024-12-13 | 15.950 | 15.950 | 15.350 | 15.350 | 11.899 | 1,455 |
| 2024-12-12 | 15.950 | 15.950 | 15.400 | 15.500 | 12.015 | 15,011 |
| 2024-12-11 | 15.650 | 15.950 | 15.500 | 15.650 | 12.131 | 27,069 |
| 2024-12-10 | 16.100 | 16.100 | 15.650 | 15.650 | 12.131 | 888 |
| 2024-12-09 | 16.250 | 16.250 | 16.100 | 16.150 | 12.519 | 2,918 |
| 2024-12-06 | 16.150 | 16.150 | 16.000 | 16.150 | 12.519 | 16,818 |
| 2024-12-05 | 16.100 | 16.150 | 16.100 | 16.150 | 12.519 | 6,382 |
| 2024-12-04 | 16.100 | 16.100 | 15.550 | 16.100 | 12.480 | 2,542 |
| 2024-12-03 | 15.750 | 16.250 | 15.700 | 16.000 | 12.402 | 19,037 |
| 2024-12-02 | 16.300 | 16.300 | 15.850 | 16.000 | 12.402 | 19,197 |
| 2024-11-29 | 15.850 | 15.850 | 15.850 | 15.850 | 12.286 | 428 |
| 2024-11-28 | 16.450 | 16.450 | 16.450 | 16.450 | 12.751 | 25 |
| 2024-11-27 | 16.350 | 16.350 | 16.000 | 16.000 | 12.402 | 9,046 |
| 2024-11-26 | 16.450 | 16.450 | 16.350 | 16.350 | 12.674 | 1,282 |
| 2024-11-25 | 16.250 | 16.250 | 16.000 | 16.050 | 12.441 | 12,605 |
| 2024-11-22 | 16.050 | 16.450 | 16.050 | 16.450 | 12.751 | 1,352 |
| 2024-11-21 | 16.400 | 16.450 | 15.750 | 15.900 | 12.325 | 7,065 |
| 2024-11-20 | 16.500 | 16.500 | 16.500 | 16.500 | 12.790 | 0 |
| 2024-11-19 | 16.500 | 16.500 | 16.500 | 16.500 | 12.790 | 1,268 |
| 2024-11-18 | 16.450 | 16.450 | 16.450 | 16.450 | 12.751 | 2,066 |
| 2024-11-15 | 16.350 | 16.350 | 16.350 | 16.350 | 12.674 | 2,871 |
| 2024-11-14 | 16.500 | 16.850 | 15.800 | 15.800 | 12.247 | 58,144 |
| 2024-11-13 | 17.950 | 17.950 | 16.500 | 16.950 | 13.139 | 56,931 |
| 2024-11-12 | 18.300 | 18.400 | 17.500 | 17.950 | 13.914 | 75,496 |
| 2024-11-11 | 18.500 | 18.700 | 18.350 | 18.450 | 14.301 | 29,353 |
| 2024-11-08 | 18.600 | 19.000 | 18.500 | 18.500 | 14.340 | 13,710 |
| 2024-11-07 | 18.800 | 18.800 | 18.800 | 18.800 | 14.573 | 0 |
| 2024-11-06 | 18.600 | 19.000 | 18.600 | 18.800 | 14.573 | 7,904 |
| 2024-11-05 | 19.450 | 19.450 | 19.450 | 19.450 | 15.077 | 31 |
| 2024-11-04 | 19.450 | 19.450 | 19.450 | 19.450 | 15.077 | 0 |
| 2024-11-01 | 18.600 | 19.450 | 18.600 | 19.450 | 15.077 | 129 |
| 2024-10-30 | 19.450 | 19.450 | 19.000 | 19.450 | 15.077 | 2,603 |
| 2024-10-29 | 19.400 | 19.400 | 19.400 | 19.400 | 15.038 | 1,271 |
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.