Ahoku Electronic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	14.750	14.800	14.100	14.100	14.100	312,728
2024-01-29	14.500	14.900	14.350	14.600	14.600	1,250,379
2024-01-26	15.200	15.250	14.250	14.350	14.350	796,228
2024-01-25	14.750	15.650	14.750	15.100	15.100	2,257,898
2024-01-24	14.850	15.100	14.650	14.800	14.800	564,904
2024-01-23	14.800	14.900	14.650	14.750	14.750	450,176
2024-01-22	14.700	14.850	14.600	14.800	14.800	447,079
2024-01-19	14.900	14.950	14.500	14.700	14.700	555,267
2024-01-18	14.400	14.950	14.300	14.700	14.700	618,679
2024-01-17	14.750	14.950	14.300	14.400	14.400	660,631
2024-01-16	14.050	14.900	13.950	14.550	14.550	725,067
2024-01-15	13.850	14.150	13.650	14.050	14.050	442,238
2024-01-12	13.850	14.000	13.700	13.850	13.850	249,183
2024-01-11	14.000	14.100	13.800	13.900	13.900	192,204
2024-01-10	13.950	14.100	13.650	14.100	14.100	288,285
2024-01-09	14.600	14.700	13.850	13.850	13.850	555,719
2024-01-08	15.050	15.050	14.600	14.600	14.600	537,704
2024-01-05	14.400	15.000	14.300	15.000	15.000	1,038,181
2024-01-04	14.000	15.000	14.000	14.500	14.500	1,603,223
2024-01-03	13.850	14.000	13.850	14.000	14.000	314,000
2024-01-02	13.750	13.950	13.700	13.950	13.950	378,394
2023-12-29	14.000	14.000	13.700	13.750	13.750	372,570
2023-12-28	14.000	14.000	13.750	14.000	14.000	332,108
2023-12-27	13.900	14.100	13.750	14.000	14.000	515,230
2023-12-26	13.700	13.950	13.650	13.950	13.950	261,093
2023-12-25	14.100	14.150	13.600	13.600	13.600	341,271
2023-12-22	14.000	14.100	13.750	14.050	14.050	427,016
2023-12-21	14.000	14.100	13.800	14.050	14.050	345,129
2023-12-20	13.850	14.200	13.850	14.000	14.000	571,141
2023-12-19	13.850	13.950	13.650	13.850	13.850	449,025
2023-12-18	14.000	14.000	13.700	13.950	13.950	463,998
2023-12-15	13.750	13.900	13.650	13.900	13.900	475,189
2023-12-14	13.800	13.850	13.600	13.700	13.700	330,080
2023-12-13	13.650	13.650	13.500	13.650	13.650	206,470
2023-12-12	13.750	13.800	13.450	13.450	13.450	409,312
2023-12-11	13.700	13.800	13.500	13.750	13.750	525,025
2023-12-08	13.650	13.750	13.500	13.750	13.750	356,080
2023-12-07	13.900	13.900	13.550	13.650	13.650	267,323
2023-12-06	13.750	13.950	13.700	13.800	13.800	529,112
2023-12-05	13.700	13.850	13.550	13.800	13.800	678,989
2023-12-04	13.700	13.750	13.500	13.650	13.650	229,206
2023-12-01	13.750	13.750	13.500	13.650	13.650	266,877
2023-11-30	13.700	13.800	13.550	13.700	13.700	343,754
2023-11-29	13.700	13.750	13.500	13.650	13.650	114,081
2023-11-28	13.400	13.600	13.350	13.600	13.600	218,557
2023-11-27	13.600	13.600	13.200	13.350	13.350	277,548
2023-11-24	13.450	13.500	13.200	13.500	13.500	228,366
2023-11-23	13.500	13.550	13.250	13.350	13.350	326,506
2023-11-22	13.550	13.550	13.350	13.350	13.350	213,473
2023-11-21	13.500	13.700	13.400	13.550	13.550	322,885
2023-11-20	13.600	13.600	13.300	13.400	13.400	197,464
2023-11-17	13.450	13.650	13.300	13.500	13.500	264,438
2023-11-16	13.300	13.350	13.050	13.350	13.350	329,337
2023-11-15	13.300	13.350	13.100	13.300	13.300	269,545
2023-11-14	13.200	13.250	13.000	13.150	13.150	266,810
2023-11-13	13.100	13.200	13.000	13.150	13.150	237,106
2023-11-10	13.050	13.150	12.900	13.050	13.050	244,669
2023-11-09	13.250	13.250	12.900	13.000	13.000	224,238
2023-11-08	13.200	13.250	13.050	13.150	13.150	157,052
2023-11-07	13.200	13.250	13.000	13.200	13.200	318,488

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.