Astro Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.600	11.600	11.600	11.600	38.667	0
2022-08-03	11.600	11.600	11.600	11.600	38.667	600
2022-08-02	11.600	11.600	11.600	11.600	38.667	5,700
2022-08-01	11.600	11.600	11.600	11.600	38.667	5,700
2022-07-29	10.550	10.550	10.550	10.550	35.167	0
2022-07-28	10.550	10.550	10.550	10.550	35.167	0
2022-07-27	10.550	10.550	10.550	10.550	35.167	300
2022-07-26	11.100	11.100	11.100	11.100	37.000	0
2022-07-25	11.100	11.100	11.100	11.100	37.000	0
2022-07-22	11.100	11.100	11.100	11.100	37.000	2,700
2022-07-21	11.100	11.100	11.100	11.100	37.000	3,900
2022-07-20	11.300	11.300	11.100	11.100	37.000	900
2022-07-19	11.300	11.300	11.300	11.300	37.667	300
2022-07-18	11.000	11.300	11.000	11.300	37.667	600
2022-07-15	10.900	10.900	10.900	10.900	36.333	0
2022-07-14	10.900	10.900	10.900	10.900	36.333	300
2022-07-13	10.650	10.900	10.650	10.900	36.333	1,200
2022-07-12	11.250	11.250	11.250	11.250	37.500	0
2022-07-11	11.250	11.250	11.250	11.250	37.500	0
2022-07-08	10.800	11.250	10.800	11.250	37.500	1,200
2022-07-07	11.450	11.450	11.450	11.450	38.167	600
2022-07-06	10.850	11.500	10.850	11.450	38.167	2,100
2022-07-05	11.900	11.900	11.900	11.900	39.667	0
2022-07-04	11.900	11.900	11.900	11.900	39.667	1,200
2022-07-01	10.800	11.800	10.600	11.750	39.167	1,500
2022-06-30	11.250	11.250	11.250	11.250	37.500	0
2022-06-29	11.250	11.250	11.250	11.250	37.500	0
2022-06-28	11.250	11.250	11.250	11.250	37.500	0
2022-06-27	11.500	11.500	11.250	11.250	37.500	900
2022-06-24	12.500	12.500	11.500	11.500	38.333	600
2022-06-23	11.450	11.450	11.450	11.450	38.167	0
2022-06-22	11.450	11.450	11.450	11.450	38.167	0
2022-06-21	11.450	11.450	11.450	11.450	38.167	300
2022-06-20	11.450	11.450	11.200	11.450	38.167	3,300
2022-06-17	10.450	10.450	10.450	10.450	34.833	900
2022-06-16	11.200	11.200	11.200	11.200	37.333	0
2022-06-15	11.200	11.200	11.200	11.200	37.333	300
2022-06-14	11.300	11.300	11.300	11.300	37.667	300
2022-06-13	12.100	12.100	12.100	12.100	40.333	0
2022-06-10	12.100	12.100	12.100	12.100	40.333	0
2022-06-09	12.100	12.100	12.100	12.100	40.333	0
2022-06-08	11.000	12.100	11.000	12.100	40.333	2,700
2022-06-07	11.000	11.000	11.000	11.000	36.667	300
2022-06-06	11.050	11.050	11.050	11.050	36.833	0
2022-06-02	11.050	11.050	11.050	11.050	36.833	0
2022-06-01	10.850	11.050	10.850	11.050	36.833	1,200
2022-05-31	11.300	11.300	11.300	11.300	37.667	0
2022-05-30	11.300	11.300	11.300	11.300	37.667	0
2022-05-27	11.300	11.300	11.300	11.300	37.667	0
2022-05-26	11.100	11.300	11.100	11.300	37.667	2,400
2022-05-25	11.200	11.350	11.200	11.350	37.833	1,500
2022-05-24	11.350	11.350	11.300	11.300	37.667	1,200
2022-05-23	11.350	11.350	11.350	11.350	37.833	300
2022-05-20	12.500	12.500	11.350	11.350	37.833	1,500
2022-05-19	11.450	11.450	11.450	11.450	38.167	1,800
2022-05-18	11.700	11.700	11.700	11.700	39.000	1,500
2022-05-17	11.600	11.600	11.600	11.600	38.667	0
2022-05-16	11.600	11.600	11.600	11.600	38.667	0
2022-05-13	11.600	11.600	11.600	11.600	38.667	0
2022-05-12	11.600	11.600	11.600	11.600	38.667	300

← NewerPage 18 of 21 · 1,218 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.