Ahoku Electronic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.550	11.700	11.500	11.650	11.521	171,261
2022-11-03	11.600	11.900	11.550	11.550	11.422	247,000
2022-11-02	11.650	11.850	11.550	11.800	11.669	83,000
2022-11-01	11.250	11.950	11.200	11.650	11.521	259,107
2022-10-31	11.250	11.300	11.150	11.250	11.125	27,053
2022-10-28	11.150	11.250	11.100	11.150	11.026	107,150
2022-10-27	11.300	11.300	11.050	11.250	11.125	172,237
2022-10-26	11.250	11.250	11.100	11.200	11.076	103,000
2022-10-25	11.450	11.450	11.100	11.100	10.977	87,143
2022-10-24	11.450	11.600	11.300	11.400	11.273	69,341
2022-10-21	11.500	11.500	11.150	11.200	11.076	48,213
2022-10-20	11.450	11.500	11.000	11.250	11.125	77,261
2022-10-19	11.500	11.550	11.350	11.450	11.323	194,200
2022-10-18	11.400	11.500	11.350	11.450	11.323	38,421
2022-10-17	11.200	11.200	10.950	11.200	11.076	52,323
2022-10-14	11.250	11.450	11.100	11.200	11.076	117,059
2022-10-13	11.400	11.600	11.000	11.100	10.977	200,918
2022-10-12	11.600	11.600	11.500	11.500	11.372	28,103
2022-10-11	11.900	12.100	11.500	11.500	11.372	248,183
2022-10-07	12.650	12.650	12.400	12.400	12.262	38,150
2022-10-06	12.600	12.700	12.500	12.500	12.361	116,100
2022-10-05	12.600	12.800	12.350	12.600	12.460	341,100
2022-10-04	11.950	12.750	11.850	12.650	12.509	509,031
2022-10-03	11.850	11.850	11.500	11.800	11.669	187,142
2022-09-30	11.700	11.750	11.350	11.700	11.570	267,134
2022-09-29	11.750	11.900	11.650	11.700	11.570	88,225
2022-09-28	11.850	11.900	11.450	11.550	11.422	207,254
2022-09-27	11.500	11.900	11.450	11.900	11.768	216,488
2022-09-26	11.900	11.950	11.300	11.500	11.372	623,106
2022-09-23	12.400	12.400	11.800	12.100	11.966	345,255
2022-09-22	12.450	12.450	12.200	12.350	12.213	351,179
2022-09-21	12.550	12.600	12.200	12.400	12.262	279,120
2022-09-20	12.600	12.700	12.500	12.550	12.411	94,060
2022-09-19	12.600	12.600	12.200	12.500	12.361	207,158
2022-09-16	12.600	12.700	12.500	12.500	12.361	171,400
2022-09-15	12.700	12.850	12.400	12.650	12.509	355,013
2022-09-14	12.850	12.850	12.550	12.550	12.411	286,293
2022-09-13	12.700	13.000	12.600	12.950	12.806	401,651
2022-09-12	12.650	12.750	12.500	12.700	12.559	385,890
2022-09-08	12.500	12.900	12.500	12.550	12.411	230,200
2022-09-07	12.750	12.750	12.250	12.650	12.509	535,387
2022-09-06	13.600	13.700	12.750	12.750	12.608	513,510
2022-09-05	13.700	13.800	13.300	13.550	13.399	345,302
2022-09-02	13.200	13.650	13.150	13.650	13.498	573,625
2022-09-01	12.950	13.200	12.900	13.150	13.004	392,099
2022-08-31	13.450	13.600	13.050	13.050	12.905	862,638
2022-08-30	13.500	13.650	13.300	13.450	13.301	264,000
2022-08-29	13.500	13.700	12.950	13.400	13.251	806,225
2022-08-26	14.050	14.250	13.500	13.650	13.498	4,012,629
2022-08-25	14.200	14.200	13.850	14.000	13.844	875,835
2022-08-24	14.050	14.400	13.900	13.950	13.795	1,263,266
2022-08-23	13.850	14.100	13.700	13.950	13.795	849,092
2022-08-22	13.700	14.000	13.550	13.900	13.746	571,254
2022-08-19	13.900	14.250	13.400	13.850	13.696	1,118,092
2022-08-18	13.700	14.400	13.650	13.950	13.795	7,399,033
2022-08-17	13.700	14.150	13.500	13.650	13.498	1,573,532
2022-08-16	13.650	13.800	13.350	13.550	13.399	525,730
2022-08-15	13.700	13.700	13.100	13.500	13.350	839,637
2022-08-12	13.450	13.750	13.000	13.550	13.399	1,468,434
2022-08-11	13.750	14.100	13.300	13.550	13.399	3,317,888

← NewerPage 17 of 21 · 1,215 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.