Astro Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	10.750	10.750	10.750	10.750	35.833	0
2022-10-28	10.750	10.750	10.750	10.750	35.833	0
2022-10-27	10.750	10.750	10.750	10.750	35.833	0
2022-10-26	10.750	10.750	10.750	10.750	35.833	0
2022-10-25	10.750	10.750	10.750	10.750	35.833	0
2022-10-24	10.750	10.750	10.750	10.750	35.833	300
2022-10-21	11.000	11.000	11.000	11.000	36.667	0
2022-10-20	11.000	11.000	11.000	11.000	36.667	300
2022-10-19	11.000	11.000	11.000	11.000	36.667	300
2022-10-18	10.950	10.950	10.950	10.950	36.500	600
2022-10-17	11.950	11.950	11.950	11.950	39.833	300
2022-10-14	11.200	11.200	11.200	11.200	37.333	600
2022-10-13	11.200	11.200	11.200	11.200	37.333	0
2022-10-12	11.050	11.200	11.050	11.200	37.333	1,500
2022-10-11	10.950	11.350	10.950	11.000	36.667	2,100
2022-10-07	11.400	11.400	11.400	11.400	38.000	600
2022-10-06	11.400	12.400	11.400	12.400	41.333	2,100
2022-10-05	11.300	11.300	11.300	11.300	37.667	300
2022-10-04	11.800	11.800	11.500	11.500	38.333	600
2022-10-03	11.350	11.500	11.350	11.500	38.333	2,400
2022-09-30	12.450	12.450	12.450	12.450	41.500	0
2022-09-29	13.200	13.200	12.450	12.450	41.500	4,500
2022-09-28	11.400	12.450	11.400	12.450	41.500	3,600
2022-09-27	11.300	11.350	11.300	11.350	37.833	600
2022-09-26	12.250	12.250	12.250	12.250	40.833	0
2022-09-23	11.500	12.250	11.500	12.250	40.833	900
2022-09-22	12.300	12.300	12.300	12.300	41.000	300
2022-09-21	13.000	13.000	13.000	13.000	43.333	0
2022-09-20	13.000	13.000	13.000	13.000	43.333	0
2022-09-19	13.000	13.000	13.000	13.000	43.333	0
2022-09-16	13.000	13.000	13.000	13.000	43.333	0
2022-09-15	13.000	13.000	13.000	13.000	43.333	300
2022-09-14	13.300	13.300	13.300	13.300	44.333	0
2022-09-13	13.300	13.300	13.300	13.300	44.333	0
2022-09-12	13.300	13.300	13.300	13.300	44.333	0
2022-09-08	13.300	13.300	13.300	13.300	44.333	0
2022-09-07	13.100	13.300	13.100	13.300	44.333	600
2022-09-06	13.750	13.750	13.000	13.000	43.333	1,500
2022-09-05	12.800	12.800	12.800	12.800	42.667	1,800
2022-09-02	12.800	12.800	12.800	12.800	42.667	0
2022-09-01	12.800	12.800	12.800	12.800	42.667	0
2022-08-31	12.800	12.800	12.800	12.800	42.667	600
2022-08-30	12.800	12.800	12.800	12.800	42.667	0
2022-08-29	12.800	12.800	12.800	12.800	42.667	0
2022-08-26	12.750	12.800	12.750	12.800	42.667	900
2022-08-25	11.800	12.000	11.800	12.000	40.000	900
2022-08-24	12.800	12.800	11.950	11.950	39.833	600
2022-08-23	12.200	12.200	12.200	12.200	40.667	0
2022-08-22	12.200	12.200	12.200	12.200	40.667	0
2022-08-19	12.200	12.200	12.200	12.200	40.667	0
2022-08-18	12.200	12.200	12.200	12.200	40.667	0
2022-08-17	12.100	12.200	12.100	12.200	40.667	1,800
2022-08-16	12.250	12.250	12.200	12.200	40.667	15,300
2022-08-15	11.150	11.150	11.150	11.150	37.167	3,000
2022-08-12	10.900	11.050	10.900	11.050	36.833	3,000
2022-08-11	11.800	11.800	11.800	11.800	39.333	0
2022-08-10	11.800	11.800	11.800	11.800	39.333	300
2022-08-09	11.600	11.600	11.600	11.600	38.667	300
2022-08-08	12.150	12.150	12.150	12.150	40.500	900
2022-08-05	12.250	12.250	11.800	12.150	40.500	9,300

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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