Action Electronics Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	15.250	15.250	13.850	14.000	13.461	8,063,562
2021-11-11	14.900	15.300	14.900	15.300	14.711	5,594,524
2021-11-10	14.650	15.000	14.600	14.650	14.086	2,586,955
2021-11-09	14.550	14.700	14.500	14.600	14.038	1,931,385
2021-11-08	14.400	14.500	14.350	14.450	13.894	1,200,175
2021-11-05	14.300	14.550	14.000	14.350	13.798	2,730,724
2021-11-04	14.100	14.250	14.100	14.150	13.605	1,028,141
2021-11-03	14.200	14.200	14.000	14.100	13.557	986,291
2021-11-02	14.200	14.700	14.100	14.100	13.557	2,873,916
2021-11-01	14.300	14.350	14.050	14.150	13.605	1,560,167
2021-10-29	13.950	14.100	13.850	13.950	13.413	1,082,183
2021-10-28	13.950	14.050	13.850	13.900	13.365	803,845
2021-10-27	14.100	14.150	13.850	13.950	13.413	1,413,116
2021-10-26	13.700	14.250	13.600	14.050	13.509	2,458,234
2021-10-25	13.700	13.750	13.500	13.600	13.077	843,310
2021-10-22	13.550	13.750	13.500	13.650	13.125	895,082
2021-10-21	13.800	13.850	13.550	13.550	13.029	1,043,920
2021-10-20	13.500	13.750	13.350	13.600	13.077	987,379
2021-10-19	13.500	13.550	13.250	13.500	12.980	961,889
2021-10-18	13.750	13.750	13.200	13.300	12.788	1,745,130
2021-10-15	14.450	14.450	13.600	13.600	13.077	3,160,973
2021-10-14	14.100	14.100	13.700	14.100	13.557	2,334,460

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.