Ahoku Electronic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	11.750	11.800	11.750	11.800	11.669	43,065
2022-05-16	11.700	11.800	11.650	11.700	11.570	61,065
2022-05-13	11.550	11.700	11.550	11.650	11.521	72,215
2022-05-12	11.600	11.700	11.550	11.550	11.422	54,550
2022-05-11	11.700	11.750	11.600	11.600	11.471	28,000
2022-05-10	11.600	11.750	11.500	11.750	11.619	67,526
2022-05-09	11.600	11.700	11.550	11.550	11.422	38,533
2022-05-06	11.500	11.800	11.500	11.700	11.570	84,870
2022-05-05	11.950	11.950	11.600	11.750	11.619	129,272
2022-05-04	11.900	11.900	11.700	11.850	11.718	20,202
2022-05-03	12.000	12.000	11.650	11.800	11.669	121,260
2022-04-29	11.600	12.000	11.550	11.950	11.817	95,363
2022-04-28	11.600	11.650	11.600	11.650	11.521	14,610
2022-04-27	11.700	11.750	11.450	11.650	11.521	104,421
2022-04-26	11.700	11.750	11.600	11.700	11.570	64,330
2022-04-25	11.900	12.000	11.650	11.650	11.521	93,329
2022-04-22	12.100	12.100	11.850	11.900	11.768	140,362
2022-04-21	12.150	12.200	12.100	12.100	11.966	20,063
2022-04-20	12.100	12.150	11.950	12.050	11.916	54,200
2022-04-19	12.200	12.300	12.000	12.100	11.966	42,055
2022-04-18	12.200	12.250	12.100	12.150	12.015	54,008
2022-04-15	11.950	12.100	11.900	12.100	11.966	50,040
2022-04-14	12.050	12.100	11.950	12.050	11.916	58,550
2022-04-13	12.250	12.300	11.950	11.950	11.817	198,287
2022-04-12	12.150	12.200	12.050	12.150	12.015	38,000
2022-04-11	12.350	12.350	12.100	12.100	11.966	47,284
2022-04-08	12.350	12.350	12.200	12.350	12.213	107,533
2022-04-07	12.400	12.400	11.950	12.200	12.064	146,002
2022-04-06	12.300	12.350	12.150	12.350	12.213	67,139
2022-04-01	12.200	12.350	12.200	12.300	12.163	60,106
2022-03-31	12.250	12.400	12.200	12.350	12.213	97,684
2022-03-30	12.300	12.350	12.200	12.300	12.163	63,290
2022-03-29	12.400	12.500	12.300	12.400	12.262	68,026
2022-03-28	12.350	12.400	12.150	12.400	12.262	111,003
2022-03-25	12.300	12.350	12.200	12.350	12.213	189,171
2022-03-24	12.100	12.350	12.100	12.300	12.163	145,250
2022-03-23	11.950	12.450	11.950	12.250	12.114	221,392
2022-03-22	11.750	11.900	11.700	11.900	11.768	146,131
2022-03-21	11.550	11.650	11.550	11.550	11.422	55,232
2022-03-18	11.550	11.600	11.450	11.600	11.471	67,210
2022-03-17	11.600	11.600	11.400	11.550	11.422	110,514
2022-03-16	11.450	11.550	11.400	11.500	11.372	44,518
2022-03-15	11.450	11.500	11.350	11.450	11.323	87,008
2022-03-14	11.600	11.600	11.400	11.550	11.422	30,372
2022-03-11	11.500	11.600	11.500	11.550	11.422	34,104
2022-03-10	11.600	11.700	11.550	11.550	11.422	123,039
2022-03-09	11.250	11.600	11.250	11.600	11.471	54,050
2022-03-08	11.300	11.400	11.250	11.250	11.125	19,890
2022-03-07	11.550	11.550	11.300	11.300	11.174	31,598
2022-03-04	11.650	11.650	11.450	11.500	11.372	100,551
2022-03-03	11.600	11.650	11.550	11.650	11.521	6,265
2022-03-02	11.500	11.600	11.500	11.600	11.471	74,099
2022-03-01	11.550	11.600	11.500	11.550	11.422	124,211
2022-02-25	11.450	11.600	11.450	11.600	11.471	29,096
2022-02-24	11.600	11.700	11.350	11.450	11.323	130,573
2022-02-23	11.800	11.800	11.550	11.700	11.570	128,431
2022-02-22	11.950	11.950	11.650	11.800	11.669	97,501
2022-02-21	11.600	11.950	11.600	11.950	11.817	78,600
2022-02-18	11.700	11.900	11.700	11.850	11.718	86,000
2022-02-17	11.750	11.850	11.700	11.800	11.669	107,009

← NewerPage 19 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.