Astro Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	14.150	14.450	14.150	14.450	48.167	1,500
2022-02-09	15.400	15.400	15.000	15.000	50.000	2,700
2022-02-08	15.500	15.500	15.500	15.500	51.667	1,200
2022-02-07	14.900	15.700	14.900	15.700	52.333	900
2022-01-26	14.500	15.000	14.500	15.000	50.000	900
2022-01-25	15.000	15.000	15.000	15.000	50.000	900
2022-01-24	15.600	15.600	15.600	15.600	52.000	600
2022-01-21	16.550	16.550	16.550	16.550	55.167	0
2022-01-20	16.550	16.550	16.550	16.550	55.167	0
2022-01-19	16.550	16.550	16.550	16.550	55.167	900
2022-01-18	16.600	16.600	16.550	16.550	55.167	1,200
2022-01-17	16.550	16.550	16.550	16.550	55.167	600
2022-01-14	16.550	16.550	16.550	16.550	55.167	300
2022-01-13	17.000	17.650	17.000	17.650	58.833	1,800
2022-01-12	17.500	17.500	17.500	17.500	58.333	0
2022-01-11	17.500	17.500	17.500	17.500	58.333	0
2022-01-10	17.500	17.500	17.500	17.500	58.333	600
2022-01-07	17.300	17.300	17.300	17.300	57.667	3,600
2022-01-06	17.950	17.950	17.950	17.950	59.833	0
2022-01-05	17.950	17.950	17.950	17.950	59.833	300
2022-01-04	18.000	18.000	18.000	18.000	60.000	300
2022-01-03	17.800	17.800	17.450	17.650	58.833	1,500
2021-12-30	17.700	18.000	17.700	18.000	60.000	1,800
2021-12-29	17.250	18.000	17.250	18.000	60.000	600
2021-12-28	17.200	17.800	17.200	17.600	58.667	1,500
2021-12-27	17.200	17.200	17.200	17.200	57.333	300
2021-12-24	18.900	18.900	17.050	17.150	57.167	9,300
2021-12-23	17.950	19.000	17.950	18.900	63.000	12,600
2021-12-22	18.000	18.000	16.400	17.950	59.833	51,300
2021-12-21	16.400	16.400	16.400	16.400	54.667	6,600
2021-12-20	14.800	14.950	14.800	14.950	49.833	3,900
2021-12-17	14.000	14.000	13.600	13.600	45.333	1,500
2021-12-16	14.050	14.050	14.050	14.050	46.833	900
2021-12-15	14.200	14.200	14.050	14.150	47.167	2,700
2021-12-14	14.300	14.300	14.300	14.300	47.667	0
2021-12-13	14.300	14.300	14.300	14.300	47.667	0
2021-12-10	14.300	14.300	14.300	14.300	47.667	0
2021-12-09	14.300	14.300	14.300	14.300	47.667	600
2021-12-08	13.550	13.550	13.050	13.050	43.500	1,200
2021-12-07	13.600	13.600	13.600	13.600	45.333	300
2021-12-06	13.650	13.650	13.600	13.600	45.333	900
2021-12-03	13.400	13.550	13.400	13.550	45.167	1,500
2021-12-02	13.500	13.500	13.400	13.400	44.667	1,500
2021-12-01	13.400	13.400	13.400	13.400	44.667	0
2021-11-30	13.400	13.400	13.400	13.400	44.667	300
2021-11-29	13.350	13.350	13.350	13.350	44.500	600
2021-11-26	13.500	13.500	13.500	13.500	45.000	300
2021-11-25	13.300	13.300	13.300	13.300	44.333	1,200
2021-11-24	13.500	13.500	13.500	13.500	45.000	300
2021-11-23	13.200	13.450	13.200	13.450	44.833	4,200
2021-11-22	13.200	13.250	13.200	13.200	44.000	3,900
2021-11-19	13.200	13.600	13.200	13.600	45.333	5,400
2021-11-18	14.000	14.000	14.000	14.000	46.667	0
2021-11-17	14.150	14.150	13.850	14.000	46.667	5,700
2021-11-16	15.550	15.550	15.550	15.550	51.833	0
2021-11-15	14.600	15.550	14.600	15.550	51.833	300
2021-11-12	14.600	15.450	14.600	15.450	51.500	1,200
2021-11-11	14.600	14.600	14.600	14.600	48.667	0
2021-11-10	14.600	14.600	14.600	14.600	48.667	1,500
2021-11-09	14.800	14.850	14.600	14.600	48.667	2,100

← NewerPage 20 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.