AHOKU Electronic Company - 3002.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	16.55	17.95	17.95	17.95	16.55	969,452
August 15, 2025	15.55	16.35	16.35	16.8	15.55	858,172
August 14, 2025	14.85	15.45	15.45	15.45	14.75	448,435
August 13, 2025	15.15	15	15	15.35	15	210,773
August 12, 2025	15.1	15.1	15.1	15.1	14.7	224,260
August 11, 2025	14.95	14.9	14.9	14.95	14.5	166,766
August 08, 2025	14.85	14.5	14.5	15	14.4	289,801
August 07, 2025	14	14.3	14.3	14.4	14	167,654
August 06, 2025	14	13.95	13.95	14	13.85	137,900
August 05, 2025	13.9	13.9	13.9	13.9	13.8	84,415
August 04, 2025	13.8	13.9	13.9	13.9	13.65	51,117
August 01, 2025	13.7	13.85	13.85	13.85	13.7	41,118
July 31, 2025	13.75	13.75	13.75	13.8	13.7	47,383
July 30, 2025	13.7	13.8	13.8	13.8	13.65	45,431
July 29, 2025	13.65	13.7	13.7	13.7	13.55	43,608
July 28, 2025	13.75	13.65	13.65	13.75	13.4	79,232
July 25, 2025	13.75	13.75	13.75	14.05	13.65	115,031
July 24, 2025	13.9	13.7	13.7	13.9	13.7	54,403
July 23, 2025	13.7	13.8	13.8	13.9	13.7	109,699
July 22, 2025	13.7	13.7	13.7	13.85	13.65	72,864
July 21, 2025	13.65	13.7	13.7	13.75	13.6	43,516
July 18, 2025	13.6	13.6	13.6	13.65	13.5	83,562
July 17, 2025	13.6	13.55	13.55	13.65	13.55	56,223
July 16, 2025	13.65	13.6	13.6	13.65	13.5	45,569
July 15, 2025	13.6	13.65	13.65	13.65	13.5	50,004
July 14, 2025	13.75	13.55	13.55	13.8	13.55	53,911
July 11, 2025	13.55	13.7	13.7	13.7	13.55	82,345
July 10, 2025	13.5	13.65	13.65	13.65	13.45	37,950
July 09, 2025	13.65	13.55	13.55	13.75	13.55	38,579
July 08, 2025	13.7	13.65	13.65	13.75	13.5	36,910
July 07, 2025	13.6	13.55	13.55	13.6	13.55	4,743
July 04, 2025	13.65	13.6	13.6	13.65	13.5	21,073
July 03, 2025	13.8	13.65	13.65	13.8	13.65	21,976
July 02, 2025	13.5	13.65	13.65	13.65	13.5	14,628
July 01, 2025	13.75	13.65	13.65	13.85	13.65	22,388
June 30, 2025	13.7	13.65	13.65	13.8	13.55	25,062
June 27, 2025	13.6	13.75	13.75	13.85	13.6	132,579
June 26, 2025	13.35	13.65	13.65	13.7	13.35	124,246
June 25, 2025	13.4	13.45	13.45	13.45	13.3	112,813
June 24, 2025	13.3	13.45	13.45	13.55	13.25	121,596
June 23, 2025	13.35	13.2	13.2	13.35	13.15	45,054
June 20, 2025	13.35	13.45	13.45	13.55	13.3	16,057
June 19, 2025	13.65	13.4	13.4	13.65	13.4	52,121
June 18, 2025	13.75	13.7	13.7	13.75	13.7	2,042
June 17, 2025	13.9	13.75	13.75	13.9	13.7	10,159
June 16, 2025	13.75	13.65	13.65	13.8	13.6	23,526
June 13, 2025	13.85	13.9	13.9	13.9	13.8	22,662
June 12, 2025	13.85	13.9	13.9	13.9	13.8	19,314
June 11, 2025	14	14	14	14.15	14	42,070
June 10, 2025	13.85	13.9	13.9	13.95	13.75	46,278
June 09, 2025	13.85	13.85	13.85	13.9	13.7	81,724
June 06, 2025	13.9	13.85	13.85	14.2	13.8	109,518
June 05, 2025	13.9	13.85	13.85	13.9	13.6	58,648
June 04, 2025	13.9	13.6	13.6	13.9	13.45	74,340
June 03, 2025	13.6	13.35	13.35	13.7	13.35	57,460
June 02, 2025	13.65	13.4	13.4	13.65	13.25	66,053
May 29, 2025	13.8	13.65	13.65	13.95	13.65	61,289
May 28, 2025	13.7	13.7	13.7	14	13.7	77,048
May 27, 2025	13.7	13.65	13.65	13.85	13.6	85,568
May 26, 2025	14	13.7	13.7	14	13.6	131,259

AHOKU Electronic Company (3002.TW) TAI