Afastor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 19.400 | 19.400 | 19.400 | 19.400 | 15.038 | 0 |
| 2024-10-25 | 19.400 | 19.400 | 18.600 | 19.400 | 15.038 | 96 |
| 2024-10-24 | 19.450 | 19.450 | 18.600 | 18.800 | 14.573 | 11,420 |
| 2024-10-23 | 19.450 | 19.450 | 19.250 | 19.350 | 14.999 | 5,954 |
| 2024-10-22 | 19.350 | 19.350 | 18.600 | 18.600 | 14.418 | 2,547 |
| 2024-10-21 | 19.350 | 19.350 | 19.350 | 19.350 | 14.999 | 131 |
| 2024-10-18 | 18.600 | 19.350 | 18.600 | 19.350 | 14.999 | 190 |
| 2024-10-17 | 19.200 | 19.200 | 18.550 | 18.600 | 14.418 | 6,534 |
| 2024-10-16 | 19.150 | 19.250 | 19.000 | 19.250 | 14.922 | 38,317 |
| 2024-10-15 | 19.150 | 19.150 | 19.150 | 19.150 | 14.844 | 2,626 |
| 2024-10-14 | 19.200 | 19.350 | 19.200 | 19.350 | 14.999 | 3,806 |
| 2024-10-11 | 19.200 | 19.500 | 19.200 | 19.350 | 14.999 | 31,796 |
| 2024-10-09 | 19.500 | 19.500 | 19.500 | 19.500 | 15.115 | 0 |
| 2024-10-08 | 19.200 | 19.950 | 19.200 | 19.500 | 15.115 | 2,550 |
| 2024-10-07 | 19.950 | 19.950 | 19.250 | 19.500 | 15.115 | 6,864 |
| 2024-10-04 | 19.300 | 19.300 | 19.300 | 19.300 | 14.960 | 0 |
| 2024-10-01 | 19.200 | 19.300 | 19.200 | 19.300 | 14.960 | 4,653 |
| 2024-09-30 | 19.200 | 19.350 | 19.200 | 19.200 | 14.883 | 1,450 |
| 2024-09-27 | 19.200 | 19.450 | 19.200 | 19.450 | 15.077 | 2,816 |
| 2024-09-26 | 19.950 | 19.950 | 19.150 | 19.200 | 14.883 | 11,747 |
| 2024-09-25 | 19.950 | 19.950 | 19.950 | 19.950 | 15.464 | 2,537 |
| 2024-09-24 | 19.200 | 19.500 | 19.200 | 19.500 | 15.115 | 20,332 |
| 2024-09-23 | 19.250 | 19.550 | 19.250 | 19.500 | 15.115 | 9,154 |
| 2024-09-20 | 19.450 | 19.450 | 19.400 | 19.400 | 15.038 | 3,172 |
| 2024-09-19 | 19.900 | 19.900 | 19.900 | 19.900 | 15.425 | 0 |
| 2024-09-18 | 19.900 | 19.900 | 19.900 | 19.900 | 15.425 | 126 |
| 2024-09-16 | 19.750 | 19.950 | 19.500 | 19.900 | 15.425 | 49,367 |
| 2024-09-13 | 19.750 | 20.000 | 19.750 | 20.000 | 15.503 | 2,537 |
| 2024-09-12 | 20.450 | 20.450 | 20.450 | 20.450 | 15.852 | 3,552 |
| 2024-09-11 | 19.800 | 19.950 | 19.750 | 19.750 | 15.309 | 11,711 |
| 2024-09-10 | 21.750 | 21.750 | 19.750 | 19.850 | 15.387 | 176,271 |
| 2024-09-09 | 22.800 | 22.800 | 22.150 | 22.750 | 16.092 | 23,109 |
| 2024-09-06 | 22.700 | 22.800 | 22.500 | 22.700 | 16.057 | 39,226 |
| 2024-09-05 | 21.600 | 23.100 | 21.600 | 22.800 | 16.128 | 135,049 |
| 2024-09-04 | 21.350 | 21.350 | 21.350 | 21.350 | 15.102 | 0 |
| 2024-09-03 | 21.600 | 21.600 | 21.000 | 21.350 | 15.102 | 16,897 |
| 2024-09-02 | 21.000 | 21.550 | 21.000 | 21.550 | 15.244 | 1,541 |
| 2024-08-30 | 21.100 | 21.100 | 21.100 | 21.100 | 14.925 | 0 |
| 2024-08-29 | 21.050 | 21.100 | 21.050 | 21.100 | 14.925 | 11,010 |
| 2024-08-28 | 21.200 | 21.200 | 20.700 | 20.900 | 14.784 | 42,753 |
| 2024-08-27 | 20.750 | 21.000 | 20.750 | 21.000 | 14.855 | 8,257 |
| 2024-08-26 | 21.450 | 21.450 | 20.750 | 20.750 | 14.678 | 36,467 |
| 2024-08-23 | 21.200 | 21.450 | 21.200 | 21.450 | 15.173 | 1,390 |
| 2024-08-22 | 21.300 | 21.300 | 21.300 | 21.300 | 15.067 | 0 |
| 2024-08-21 | 21.100 | 21.300 | 21.100 | 21.300 | 15.067 | 6,936 |
| 2024-08-20 | 21.400 | 21.400 | 21.300 | 21.300 | 15.067 | 83 |
| 2024-08-19 | 21.000 | 21.000 | 20.600 | 20.900 | 14.784 | 12,386 |
| 2024-08-16 | 20.950 | 21.000 | 20.750 | 20.900 | 14.784 | 11,485 |
| 2024-08-15 | 21.000 | 21.000 | 20.400 | 21.000 | 14.855 | 16,774 |
| 2024-08-14 | 20.900 | 21.050 | 20.300 | 20.950 | 14.819 | 67,478 |
| 2024-08-13 | 22.100 | 22.500 | 21.100 | 21.800 | 15.421 | 53,535 |
| 2024-08-12 | 23.000 | 23.000 | 22.900 | 23.000 | 16.269 | 8,874 |
| 2024-08-09 | 22.850 | 22.900 | 22.000 | 22.000 | 15.562 | 13,769 |
| 2024-08-08 | 22.350 | 23.000 | 21.800 | 22.200 | 15.703 | 25,017 |
| 2024-08-07 | 21.750 | 22.400 | 21.650 | 22.400 | 15.845 | 19,649 |
| 2024-08-06 | 21.400 | 21.700 | 20.600 | 21.700 | 15.350 | 39,335 |
| 2024-08-05 | 22.300 | 22.400 | 20.350 | 20.450 | 14.466 | 57,905 |
| 2024-08-02 | 22.500 | 23.050 | 22.300 | 22.350 | 15.810 | 32,218 |
| 2024-08-01 | 23.100 | 23.100 | 22.600 | 22.700 | 16.057 | 20,386 |
| 2024-07-31 | 22.950 | 23.100 | 21.850 | 23.000 | 16.269 | 46,802 |
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.