Astro Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.700	11.700	11.650	11.650	38.833	900
2022-05-10	11.700	11.700	11.700	11.700	39.000	1,500
2022-05-09	12.000	12.000	11.700	11.700	39.000	900
2022-05-06	12.200	12.200	12.200	12.200	40.667	0
2022-05-05	12.200	12.200	12.200	12.200	40.667	0
2022-05-04	12.350	12.350	12.150	12.200	40.667	1,200
2022-05-03	12.350	12.350	12.350	12.350	41.167	900
2022-04-29	12.900	12.950	12.900	12.950	43.167	1,200
2022-04-28	12.550	12.550	12.550	12.550	41.833	0
2022-04-27	12.550	12.550	12.550	12.550	41.833	0
2022-04-26	12.550	12.550	12.550	12.550	41.833	0
2022-04-25	12.550	12.550	12.550	12.550	41.833	900
2022-04-22	13.600	13.600	13.150	13.150	43.833	600
2022-04-21	13.550	13.550	13.550	13.550	45.167	1,500
2022-04-20	14.800	14.800	13.550	13.550	45.167	1,200
2022-04-19	13.550	14.600	13.550	14.600	48.667	1,500
2022-04-18	15.350	15.350	15.350	15.350	51.167	0
2022-04-15	15.350	15.350	15.350	15.350	51.167	0
2022-04-14	15.350	15.350	15.350	15.350	51.167	0
2022-04-13	15.350	15.350	15.350	15.350	51.167	0
2022-04-12	15.350	15.350	15.350	15.350	51.167	0
2022-04-11	15.350	15.350	15.350	15.350	51.167	0
2022-04-08	15.350	15.350	15.350	15.350	51.167	600
2022-04-07	14.200	14.200	14.200	14.200	47.333	300
2022-04-06	14.800	14.800	13.950	13.950	46.500	2,100
2022-04-01	15.450	15.450	15.450	15.450	51.500	300
2022-03-31	14.400	15.150	14.400	15.100	50.333	5,100
2022-03-30	14.300	14.300	14.300	14.300	47.667	600
2022-03-29	13.450	13.450	13.200	13.300	44.333	3,600
2022-03-28	13.600	13.600	13.600	13.600	45.333	1,500
2022-03-25	13.600	13.600	13.600	13.600	45.333	300
2022-03-24	13.600	13.600	13.600	13.600	45.333	900
2022-03-23	13.500	13.600	13.500	13.600	45.333	1,500
2022-03-22	13.050	13.650	13.050	13.650	45.500	1,200
2022-03-21	13.450	13.450	13.450	13.450	44.833	300
2022-03-18	13.100	13.550	13.100	13.550	45.167	2,700
2022-03-17	13.400	14.100	13.400	13.400	44.667	3,000
2022-03-16	13.400	13.400	13.400	13.400	44.667	900
2022-03-15	13.350	13.350	13.350	13.350	44.500	5,100
2022-03-14	13.200	13.300	13.200	13.300	44.333	6,300
2022-03-11	13.950	13.950	13.950	13.950	46.500	300
2022-03-10	13.250	13.250	13.250	13.250	44.167	0
2022-03-09	13.250	13.250	13.250	13.250	44.167	1,500
2022-03-08	14.000	14.000	13.600	13.600	45.333	1,800
2022-03-07	14.000	14.000	14.000	14.000	46.667	300
2022-03-04	14.500	14.500	14.500	14.500	48.333	0
2022-03-03	14.200	14.500	14.200	14.500	48.333	600
2022-03-02	14.100	14.100	14.100	14.100	47.000	0
2022-03-01	14.300	14.300	14.100	14.100	47.000	900
2022-02-25	14.000	14.000	14.000	14.000	46.667	900
2022-02-24	14.300	14.300	14.000	14.000	46.667	2,700
2022-02-23	14.950	14.950	14.950	14.950	49.833	300
2022-02-22	14.500	14.500	14.500	14.500	48.333	0
2022-02-21	14.500	14.500	14.500	14.500	48.333	300
2022-02-18	14.550	14.550	14.550	14.550	48.500	0
2022-02-17	14.550	14.550	14.550	14.550	48.500	0
2022-02-16	14.550	14.550	14.550	14.550	48.500	0
2022-02-15	14.550	14.550	14.550	14.550	48.500	300
2022-02-14	14.800	14.800	14.800	14.800	49.333	0
2022-02-11	14.000	14.800	14.000	14.800	49.333	1,500

← NewerPage 19 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.