Ahoku Electronic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	11.750	11.800	11.600	11.650	11.521	61,261
2022-02-15	11.650	11.700	11.650	11.700	11.570	26,009
2022-02-14	11.700	11.700	11.500	11.650	11.521	77,393
2022-02-11	11.750	11.850	11.750	11.800	11.669	43,820
2022-02-10	12.050	12.100	11.650	11.800	11.669	132,674
2022-02-09	11.800	12.000	11.750	11.950	11.817	106,000
2022-02-08	11.650	11.800	11.650	11.700	11.570	63,669
2022-02-07	11.400	11.600	11.400	11.600	11.471	31,216
2022-01-26	11.250	11.450	11.250	11.350	11.224	67,000
2022-01-25	11.300	11.500	11.150	11.250	11.125	153,490
2022-01-24	11.550	11.550	11.200	11.500	11.372	108,151
2022-01-21	11.950	12.000	11.650	11.650	11.521	151,086
2022-01-20	11.750	12.050	11.650	12.050	11.916	133,433
2022-01-19	11.900	12.050	11.650	11.650	11.521	309,399
2022-01-18	12.050	12.200	11.900	12.100	11.966	79,369
2022-01-17	11.800	11.950	11.800	11.900	11.768	30,180
2022-01-14	12.300	12.300	11.700	11.850	11.718	422,613
2022-01-13	12.450	12.500	12.250	12.350	12.213	309,015
2022-01-12	12.850	12.900	12.400	12.450	12.312	401,334
2022-01-11	12.950	12.950	12.650	12.650	12.509	164,355
2022-01-10	12.650	13.000	12.450	12.950	12.806	410,235
2022-01-07	12.950	12.950	12.300	12.900	12.757	1,082,651
2022-01-06	13.150	13.150	12.500	12.900	12.757	963,813
2022-01-05	13.400	14.550	12.700	12.850	12.707	23,069,523
2022-01-04	12.900	13.400	12.900	13.400	13.251	1,394,204
2022-01-03	13.050	13.150	12.900	12.900	12.757	199,000
2021-12-30	13.100	13.200	13.000	13.050	12.905	229,140
2021-12-29	13.200	13.300	12.950	13.050	12.905	296,611
2021-12-28	12.850	13.450	12.850	13.250	13.103	942,870
2021-12-27	12.900	13.000	12.650	12.850	12.707	301,249
2021-12-24	12.600	13.000	12.600	12.800	12.658	504,060
2021-12-23	12.400	12.600	12.400	12.550	12.411	196,374
2021-12-22	12.450	12.500	12.350	12.500	12.361	676,372
2021-12-21	12.350	12.450	12.250	12.350	12.213	97,672
2021-12-20	12.550	12.600	12.250	12.300	12.163	184,906
2021-12-17	12.650	12.700	12.550	12.600	12.460	173,088
2021-12-16	12.600	12.800	12.500	12.800	12.658	390,833
2021-12-15	12.350	12.500	12.200	12.500	12.361	236,096
2021-12-14	12.500	12.500	12.250	12.400	12.262	284,946
2021-12-13	12.200	12.500	12.200	12.500	12.361	471,577
2021-12-10	12.150	12.200	12.100	12.150	12.015	139,476
2021-12-09	12.000	12.150	12.000	12.150	12.015	271,109
2021-12-08	12.250	12.250	11.900	12.100	11.966	179,464
2021-12-07	11.900	12.300	11.850	11.950	11.817	1,021,000
2021-12-06	11.950	12.000	11.900	12.000	11.867	98,292
2021-12-03	11.900	12.000	11.850	12.000	11.867	76,300
2021-12-02	12.050	12.050	11.850	11.900	11.768	168,000
2021-12-01	11.550	12.100	11.550	12.050	11.916	256,224
2021-11-30	11.550	11.800	11.550	11.600	11.471	93,300
2021-11-29	11.650	11.700	11.600	11.600	11.471	199,331
2021-11-26	11.950	11.950	11.750	11.850	11.718	103,100
2021-11-25	11.900	12.050	11.850	11.900	11.768	205,621
2021-11-24	12.000	12.050	11.900	11.900	11.768	175,060
2021-11-23	11.950	12.000	11.850	11.950	11.817	192,300
2021-11-22	12.000	12.000	11.850	11.950	11.817	176,527
2021-11-19	12.000	12.100	11.800	11.950	11.817	252,001
2021-11-18	12.000	12.100	11.900	12.050	11.916	129,025
2021-11-17	12.050	12.100	11.900	12.000	11.867	271,855
2021-11-16	11.800	11.950	11.800	11.950	11.817	263,211
2021-11-15	11.700	12.000	11.700	11.850	11.718	168,730

← NewerPage 20 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.