Ahoku Electronic Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 14.550 | 15.200 | 14.500 | 14.850 | 14.850 | 450,726 |
| 2024-05-07 | 14.650 | 14.800 | 14.300 | 14.450 | 14.450 | 276,406 |
| 2024-05-06 | 14.650 | 14.800 | 14.450 | 14.550 | 14.550 | 206,219 |
| 2024-05-03 | 14.750 | 14.800 | 14.500 | 14.500 | 14.500 | 245,812 |
| 2024-05-02 | 14.850 | 14.950 | 14.700 | 14.700 | 14.700 | 110,233 |
| 2024-04-30 | 14.850 | 14.900 | 14.750 | 14.750 | 14.750 | 81,660 |
| 2024-04-29 | 14.800 | 14.900 | 14.750 | 14.900 | 14.900 | 75,025 |
| 2024-04-26 | 14.800 | 14.800 | 14.700 | 14.700 | 14.700 | 101,010 |
| 2024-04-25 | 15.000 | 15.000 | 14.700 | 14.700 | 14.700 | 173,629 |
| 2024-04-24 | 15.050 | 15.050 | 14.800 | 15.000 | 15.000 | 271,059 |
| 2024-04-23 | 14.650 | 14.950 | 14.600 | 14.750 | 14.750 | 119,284 |
| 2024-04-22 | 14.800 | 15.100 | 14.550 | 14.550 | 14.550 | 449,238 |
| 2024-04-19 | 15.150 | 15.450 | 14.600 | 14.800 | 14.800 | 414,242 |
| 2024-04-18 | 15.100 | 15.200 | 14.900 | 15.150 | 15.150 | 312,007 |
| 2024-04-17 | 15.250 | 15.250 | 15.100 | 15.100 | 15.100 | 282,354 |
| 2024-04-16 | 15.350 | 15.400 | 14.750 | 14.850 | 14.850 | 679,238 |
| 2024-04-15 | 15.900 | 15.900 | 15.500 | 15.500 | 15.500 | 512,018 |
| 2024-04-12 | 15.900 | 16.200 | 15.750 | 16.050 | 16.050 | 646,022 |
| 2024-04-11 | 15.700 | 16.300 | 15.700 | 15.900 | 15.900 | 911,322 |
| 2024-04-10 | 15.700 | 16.000 | 15.550 | 16.000 | 16.000 | 605,159 |
| 2024-04-09 | 15.700 | 16.000 | 15.550 | 15.550 | 15.550 | 533,088 |
| 2024-04-08 | 15.050 | 15.650 | 15.050 | 15.600 | 15.600 | 459,124 |
| 2024-04-03 | 15.250 | 15.250 | 15.000 | 15.050 | 15.050 | 271,212 |
| 2024-04-02 | 15.600 | 15.750 | 15.250 | 15.250 | 15.250 | 427,589 |
| 2024-04-01 | 15.750 | 15.750 | 15.300 | 15.650 | 15.650 | 373,293 |
| 2024-03-29 | 15.800 | 15.900 | 15.400 | 15.650 | 15.650 | 736,690 |
| 2024-03-28 | 15.200 | 16.150 | 15.200 | 15.850 | 15.850 | 1,428,418 |
| 2024-03-27 | 14.950 | 15.200 | 14.850 | 15.150 | 15.150 | 225,225 |
| 2024-03-26 | 15.350 | 15.350 | 14.900 | 14.950 | 14.950 | 246,504 |
| 2024-03-25 | 14.700 | 15.650 | 14.700 | 15.250 | 15.250 | 715,426 |
| 2024-03-22 | 14.400 | 14.600 | 14.300 | 14.550 | 14.550 | 343,359 |
| 2024-03-21 | 14.400 | 14.600 | 14.350 | 14.350 | 14.350 | 187,309 |
| 2024-03-20 | 14.450 | 14.550 | 14.300 | 14.300 | 14.300 | 284,352 |
| 2024-03-19 | 14.450 | 14.550 | 14.300 | 14.350 | 14.350 | 234,215 |
| 2024-03-18 | 14.550 | 14.600 | 14.350 | 14.550 | 14.550 | 206,861 |
| 2024-03-15 | 14.900 | 15.000 | 14.500 | 14.550 | 14.550 | 381,297 |
| 2024-03-14 | 15.100 | 15.250 | 14.850 | 14.900 | 14.900 | 205,740 |
| 2024-03-13 | 15.750 | 15.750 | 14.850 | 15.050 | 15.050 | 769,292 |
| 2024-03-12 | 15.450 | 15.650 | 15.400 | 15.450 | 15.450 | 252,087 |
| 2024-03-11 | 15.150 | 15.550 | 15.150 | 15.250 | 15.250 | 474,602 |
| 2024-03-08 | 15.750 | 15.900 | 15.100 | 15.150 | 15.150 | 722,867 |
| 2024-03-07 | 16.700 | 16.700 | 15.700 | 15.950 | 15.950 | 853,770 |
| 2024-03-06 | 16.800 | 16.950 | 16.600 | 16.600 | 16.600 | 408,281 |
| 2024-03-05 | 17.000 | 17.200 | 16.700 | 16.800 | 16.800 | 437,166 |
| 2024-03-04 | 17.250 | 17.250 | 16.900 | 16.900 | 16.900 | 437,052 |
| 2024-03-01 | 16.900 | 17.150 | 16.700 | 17.100 | 17.100 | 556,280 |
| 2024-02-29 | 16.800 | 17.150 | 16.650 | 16.950 | 16.950 | 514,005 |
| 2024-02-27 | 17.350 | 17.400 | 16.750 | 16.750 | 16.750 | 811,412 |
| 2024-02-26 | 17.550 | 18.400 | 17.250 | 17.250 | 17.250 | 1,398,369 |
| 2024-02-23 | 17.650 | 17.750 | 17.100 | 17.350 | 17.350 | 1,121,803 |
| 2024-02-22 | 17.450 | 17.650 | 17.050 | 17.150 | 17.150 | 1,378,855 |
| 2024-02-21 | 17.550 | 18.600 | 17.350 | 17.450 | 17.450 | 2,645,728 |
| 2024-02-20 | 19.250 | 19.250 | 16.700 | 17.450 | 17.450 | 6,204,101 |
| 2024-02-19 | 16.700 | 17.850 | 16.500 | 17.850 | 17.850 | 4,069,918 |
| 2024-02-16 | 15.050 | 16.300 | 15.050 | 16.250 | 16.250 | 6,133,425 |
| 2024-02-15 | 14.100 | 14.950 | 14.000 | 14.850 | 14.850 | 1,053,799 |
| 2024-02-05 | 13.700 | 13.900 | 13.600 | 13.750 | 13.750 | 454,570 |
| 2024-02-02 | 14.000 | 14.700 | 13.600 | 13.600 | 13.600 | 4,490,614 |
| 2024-02-01 | 14.200 | 14.200 | 13.900 | 13.950 | 13.950 | 199,289 |
| 2024-01-31 | 14.100 | 14.250 | 13.950 | 14.000 | 14.000 | 282,530 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-22 | 0.1500 TWD |
| 2021-08-31 | 0.1020 TWD |
| 2020-08-25 | 0.4700 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.