Ahoku Electronic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	12.050	12.200	12.050	12.200	12.064	125,120
2023-05-11	12.000	12.150	11.850	12.150	12.015	140,507
2023-05-10	12.300	12.350	12.000	12.000	11.867	344,394
2023-05-09	12.550	12.550	12.100	12.200	12.064	315,117
2023-05-08	12.950	13.050	12.500	12.550	12.411	229,846
2023-05-05	12.800	13.400	12.750	12.900	12.757	411,215
2023-05-04	12.750	12.800	12.600	12.800	12.658	199,201
2023-05-03	12.900	12.900	12.600	12.650	12.509	178,647
2023-05-02	12.350	12.800	12.350	12.800	12.658	209,497
2023-04-28	12.150	12.450	12.100	12.200	12.064	255,153
2023-04-27	12.050	12.150	11.900	12.050	11.916	213,126
2023-04-26	12.000	12.100	11.850	12.050	11.916	258,509
2023-04-25	12.250	12.300	12.000	12.000	11.867	267,045
2023-04-24	12.250	12.550	12.100	12.400	12.262	399,460
2023-04-21	12.750	12.750	11.900	12.250	12.114	626,740
2023-04-20	12.650	12.750	12.400	12.650	12.509	525,332
2023-04-19	12.800	12.900	12.600	12.650	12.509	440,420
2023-04-18	12.900	12.950	12.650	12.800	12.658	503,454
2023-04-17	12.700	13.100	12.650	12.800	12.658	443,545
2023-04-14	13.050	13.050	12.700	12.800	12.658	460,865
2023-04-13	12.250	12.950	12.200	12.700	12.559	622,070
2023-04-12	12.250	12.300	12.150	12.300	12.163	353,592
2023-04-11	12.250	12.300	12.150	12.250	12.114	149,340
2023-04-10	12.150	12.250	12.050	12.150	12.015	424,200
2023-04-07	12.100	12.300	12.000	12.150	12.015	385,000
2023-04-06	12.050	12.200	12.000	12.100	11.966	257,000
2023-03-31	12.100	12.100	11.900	12.050	11.916	279,149
2023-03-30	12.050	12.150	11.950	12.050	11.916	214,254
2023-03-29	11.950	12.050	11.850	12.000	11.867	285,395
2023-03-28	12.000	12.000	11.900	12.000	11.867	213,171
2023-03-27	12.000	12.100	11.950	12.050	11.916	245,296
2023-03-24	11.900	12.050	11.800	11.950	11.817	461,101
2023-03-23	11.950	12.000	11.800	11.850	11.718	288,671
2023-03-22	11.900	12.100	11.900	12.000	11.867	380,155
2023-03-21	11.900	12.000	11.750	11.950	11.817	189,101
2023-03-20	11.900	12.000	11.750	11.850	11.718	65,641
2023-03-17	11.950	12.000	11.800	11.900	11.768	297,001
2023-03-16	11.850	11.950	11.700	11.850	11.718	170,300
2023-03-15	12.050	12.050	11.900	11.950	11.817	123,288
2023-03-14	11.950	11.950	11.800	11.850	11.718	262,348
2023-03-13	12.200	12.200	11.900	11.950	11.817	202,770
2023-03-10	12.000	12.100	11.850	12.050	11.916	206,215
2023-03-09	12.100	12.250	11.950	12.000	11.867	427,966
2023-03-08	11.950	12.200	11.750	12.200	12.064	183,299
2023-03-07	12.050	12.100	11.950	12.050	11.916	306,696
2023-03-06	12.100	12.100	11.900	12.000	11.867	433,521
2023-03-03	11.950	11.950	11.800	11.900	11.768	330,473
2023-03-02	11.800	11.950	11.800	11.900	11.768	120,492
2023-03-01	11.900	11.950	11.750	11.900	11.768	111,204
2023-02-24	12.100	12.100	11.800	11.950	11.817	320,010
2023-02-23	11.850	12.000	11.800	12.000	11.867	182,419
2023-02-22	11.850	11.950	11.800	11.950	11.817	40,564
2023-02-21	11.750	11.950	11.750	11.900	11.768	191,366
2023-02-20	11.800	11.800	11.650	11.750	11.619	254,103
2023-02-17	11.700	11.750	11.600	11.750	11.619	104,000
2023-02-16	11.700	11.800	11.450	11.750	11.619	249,314
2023-02-15	11.750	11.800	11.600	11.750	11.619	71,050
2023-02-14	11.800	11.800	11.650	11.800	11.669	116,547
2023-02-13	11.750	11.850	11.600	11.700	11.570	139,135
2023-02-10	11.700	11.850	11.600	11.750	11.619	249,338

← NewerPage 15 of 21 · 1,222 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.