Ahoku Electronic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	13.500	14.200	12.900	13.200	13.053	3,856,568
2022-08-09	12.150	13.100	12.150	13.100	12.954	615,137
2022-08-08	12.250	12.350	11.950	11.950	11.817	426,009
2022-08-05	11.900	12.350	11.900	12.250	12.114	370,010
2022-08-04	12.150	12.150	11.650	11.750	11.619	183,200
2022-08-03	12.150	12.150	11.800	12.000	11.867	248,035
2022-08-02	12.350	12.400	11.850	12.000	11.867	297,321
2022-08-01	12.600	12.650	12.250	12.350	12.213	284,011
2022-07-29	12.650	12.750	12.550	12.600	12.460	89,035
2022-07-28	12.600	12.650	12.350	12.600	12.460	193,130
2022-07-27	12.550	12.550	12.300	12.500	12.361	162,240
2022-07-26	12.600	12.600	12.300	12.500	12.361	107,000
2022-07-25	12.300	12.500	12.150	12.500	12.361	152,322
2022-07-22	12.400	12.400	12.100	12.300	12.163	54,323
2022-07-21	12.350	12.500	12.150	12.300	12.163	133,200
2022-07-20	12.000	12.400	11.900	12.100	11.966	185,000
2022-07-19	11.700	11.950	11.500	11.950	11.817	94,052
2022-07-18	11.500	11.600	11.400	11.550	11.422	61,101
2022-07-15	11.450	11.550	11.350	11.500	11.372	123,362
2022-07-14	11.350	11.450	11.200	11.350	11.224	66,190
2022-07-13	11.250	11.300	11.150	11.150	11.026	46,070
2022-07-12	11.200	11.350	10.950	11.050	10.927	151,154
2022-07-11	11.500	11.500	11.200	11.300	11.174	180,722
2022-07-08	11.500	11.850	11.350	11.400	11.273	154,181
2022-07-07	11.700	11.700	11.200	11.350	11.224	162,280
2022-07-06	11.750	11.850	11.500	11.500	11.372	77,350
2022-07-05	12.000	12.000	11.800	11.900	11.768	26,000
2022-07-04	11.900	11.900	11.500	11.850	11.718	207,107
2022-07-01	12.200	12.200	11.400	11.400	11.273	244,427
2022-06-30	12.550	12.550	12.000	12.200	12.064	98,000
2022-06-29	12.600	12.800	12.450	12.550	12.411	137,000
2022-06-28	12.700	12.700	12.550	12.700	12.559	58,000
2022-06-27	12.550	12.850	12.550	12.650	12.509	225,300
2022-06-24	12.700	12.750	12.450	12.600	12.460	97,240
2022-06-23	12.750	12.800	12.450	12.450	12.312	135,300
2022-06-22	12.750	12.800	12.500	12.550	12.411	147,200
2022-06-21	12.500	12.650	12.500	12.600	12.460	139,041
2022-06-20	12.500	12.700	12.300	12.350	12.213	164,110
2022-06-17	12.600	12.800	12.300	12.650	12.509	147,208
2022-06-16	13.000	13.150	12.700	12.800	12.658	315,249
2022-06-15	12.700	13.000	12.700	12.900	12.757	242,985
2022-06-14	12.350	12.700	12.150	12.600	12.460	217,000
2022-06-13	12.800	12.800	12.350	12.450	12.312	207,520
2022-06-10	12.800	13.100	12.650	12.850	12.707	200,133
2022-06-09	13.100	13.250	12.800	12.850	12.707	388,261
2022-06-08	13.150	13.400	13.000	13.200	13.053	787,921
2022-06-07	13.050	13.100	12.900	12.950	12.806	361,267
2022-06-06	12.900	13.150	12.500	13.050	12.905	417,247
2022-06-02	12.150	12.900	12.000	12.750	12.608	569,219
2022-06-01	12.050	12.200	11.950	12.150	12.015	294,290
2022-05-31	12.050	12.100	11.900	12.050	11.916	210,000
2022-05-30	11.950	12.100	11.900	12.050	11.916	168,768
2022-05-27	11.800	11.950	11.800	11.950	11.817	110,000
2022-05-26	11.750	11.850	11.700	11.750	11.619	49,757
2022-05-25	11.700	11.750	11.600	11.750	11.619	44,238
2022-05-24	11.700	11.800	11.550	11.650	11.521	77,575
2022-05-23	11.750	11.750	11.650	11.700	11.570	35,051
2022-05-20	11.700	11.700	11.550	11.700	11.570	22,000
2022-05-19	11.600	11.700	11.450	11.600	11.471	83,871
2022-05-18	11.900	11.900	11.650	11.750	11.619	120,086

← NewerPage 18 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.