Ahoku Electronic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	11.750	11.850	11.650	11.800	11.669	177,062
2023-02-08	11.750	11.800	11.600	11.750	11.619	182,222
2023-02-07	11.550	11.700	11.550	11.700	11.570	247,000
2023-02-06	11.600	11.650	11.500	11.600	11.471	45,239
2023-02-03	11.650	11.650	11.450	11.600	11.471	68,483
2023-02-02	11.350	11.650	11.350	11.600	11.471	130,523
2023-02-01	11.500	11.500	11.300	11.300	11.174	102,410
2023-01-31	11.300	11.450	11.300	11.400	11.273	44,086
2023-01-30	11.200	11.350	11.200	11.250	11.125	69,221
2023-01-17	11.450	11.450	11.250	11.250	11.125	22,393
2023-01-16	11.450	11.450	11.200	11.300	11.174	56,669
2023-01-13	11.500	11.550	11.450	11.550	11.422	30,430
2023-01-12	11.600	11.600	11.450	11.500	11.372	65,619
2023-01-11	11.500	11.650	11.450	11.600	11.471	109,690
2023-01-10	11.350	11.500	11.250	11.500	11.372	110,760
2023-01-09	11.250	11.350	11.150	11.250	11.125	182,179
2023-01-06	11.150	11.200	11.150	11.200	11.076	30,446
2023-01-05	11.300	11.350	11.150	11.150	11.026	36,707
2023-01-04	11.200	11.400	11.200	11.200	11.076	41,511
2023-01-03	11.250	11.300	11.200	11.300	11.174	65,117
2022-12-30	11.300	11.350	11.100	11.250	11.125	178,500
2022-12-29	11.200	11.250	11.050	11.250	11.125	83,534
2022-12-28	11.300	11.300	11.050	11.250	11.125	89,950
2022-12-27	11.400	11.450	11.150	11.300	11.174	130,100
2022-12-26	11.550	11.550	11.200	11.300	11.174	119,159
2022-12-23	11.500	11.500	11.250	11.400	11.273	56,076
2022-12-22	11.600	11.600	11.400	11.450	11.323	51,269
2022-12-21	11.550	11.650	11.500	11.500	11.372	22,080
2022-12-20	11.650	11.700	11.300	11.500	11.372	75,285
2022-12-19	11.600	11.750	11.600	11.600	11.471	47,080
2022-12-16	11.700	11.700	11.550	11.550	11.422	53,201
2022-12-15	11.600	11.700	11.600	11.700	11.570	85,043
2022-12-14	11.500	11.700	11.400	11.600	11.471	132,313
2022-12-13	11.450	11.550	11.400	11.550	11.422	95,518
2022-12-12	11.600	11.600	11.350	11.350	11.224	109,005
2022-12-09	11.650	11.800	11.550	11.600	11.471	248,310
2022-12-08	11.700	11.850	11.600	11.650	11.521	242,371
2022-12-07	12.000	12.150	11.850	12.000	11.867	103,049
2022-12-06	12.150	12.200	11.900	12.000	11.867	170,083
2022-12-05	12.100	12.300	12.100	12.200	12.064	205,111
2022-12-02	12.050	12.250	12.000	12.150	12.015	486,046
2022-12-01	12.200	12.300	11.850	12.000	11.867	333,110
2022-11-30	11.850	12.200	11.750	12.150	12.015	460,171
2022-11-29	11.600	11.750	11.550	11.700	11.570	184,384
2022-11-28	11.600	11.650	11.500	11.600	11.471	173,400
2022-11-25	11.500	11.650	11.500	11.550	11.422	152,060
2022-11-24	11.600	11.600	11.500	11.550	11.422	139,000
2022-11-23	11.650	11.700	11.500	11.550	11.422	268,389
2022-11-22	11.450	11.600	11.400	11.550	11.422	154,044
2022-11-21	11.450	11.600	11.400	11.450	11.323	262,345
2022-11-18	11.650	11.700	11.300	11.400	11.273	412,152
2022-11-17	11.550	11.650	11.500	11.600	11.471	194,344
2022-11-16	11.750	11.800	11.550	11.600	11.471	254,000
2022-11-15	11.800	11.850	11.550	11.700	11.570	367,367
2022-11-14	11.850	11.950	11.700	11.800	11.669	268,000
2022-11-11	11.700	11.800	11.600	11.750	11.619	435,721
2022-11-10	11.500	11.550	11.350	11.550	11.422	203,167
2022-11-09	11.550	11.750	11.400	11.500	11.372	1,219,200
2022-11-08	11.500	11.650	11.400	11.550	11.422	361,000
2022-11-07	11.650	11.800	11.500	11.500	11.372	552,559

← NewerPage 16 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.