Action Electronics Co., Ltd. (3024.TW) TAI
10.15
-0.1(-0.98%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 10.25 | 10.15 | 10.15 | 10.25 | 10.05 | 626,712 |
| March 12, 2026 | 10.4 | 10.25 | 10.25 | 10.45 | 10.2 | 715,466 |
| March 11, 2026 | 10.15 | 10.4 | 10.4 | 10.45 | 10.15 | 785,830 |
| March 10, 2026 | 10.2 | 10.15 | 10.15 | 10.3 | 10.05 | 183,843 |
| March 09, 2026 | 10.2 | 10.1 | 10.1 | 10.2 | 9.95 | 976,688 |
| March 06, 2026 | 10.3 | 10.5 | 10.5 | 10.55 | 10.2 | 677,827 |
| March 05, 2026 | 10.4 | 10.2 | 10.2 | 10.4 | 10.15 | 492,715 |
| March 04, 2026 | 10.45 | 10.1 | 10.1 | 10.45 | 10 | 9,000 |
| March 03, 2026 | 10.65 | 10.45 | 10.45 | 10.8 | 10.35 | 1.2M |
| March 02, 2026 | 10.5 | 10.7 | 10.7 | 10.75 | 10.4 | 937,375 |
| February 26, 2026 | 10.5 | 10.5 | 10.5 | 10.7 | 10.4 | 757,163 |
| February 25, 2026 | 10.65 | 10.5 | 10.5 | 10.65 | 10.45 | 526,718 |
| February 24, 2026 | 10.5 | 10.55 | 10.55 | 10.75 | 10.45 | 743,502 |
| February 23, 2026 | 10.3 | 10.6 | 10.6 | 10.6 | 10.3 | 781,741 |
| February 11, 2026 | 10.35 | 10.3 | 0 | 10.35 | 10.2 | 401,198 |
| February 10, 2026 | 10.3 | 10.3 | 0 | 10.35 | 10.15 | 540,744 |
| February 09, 2026 | 10.4 | 10.25 | 0 | 10.4 | 10.15 | 569,084 |
| February 06, 2026 | 10.4 | 10.25 | 0 | 10.4 | 10.15 | 548,568 |
| February 05, 2026 | 10.3 | 10.45 | 0 | 10.55 | 10.3 | 555,850 |
| February 04, 2026 | 10.2 | 10.45 | 0 | 10.5 | 10.1 | 1.43M |
| February 03, 2026 | 10.35 | 10.2 | 0 | 10.4 | 10 | 641,300 |
| February 02, 2026 | 10.45 | 10.25 | 0 | 10.45 | 10.15 | 703,220 |
| January 30, 2026 | 10.65 | 10.55 | 0 | 10.65 | 10.4 | 845,008 |
| January 29, 2026 | 10.9 | 10.65 | 0 | 10.9 | 10.6 | 921,808 |
| January 28, 2026 | 11 | 10.9 | 0 | 11.1 | 10.85 | 791,405 |
| January 27, 2026 | 11.3 | 11 | 0 | 11.35 | 10.9 | 1.45M |
| January 26, 2026 | 11.15 | 11.3 | 0 | 11.4 | 11.1 | 1.11M |
| January 23, 2026 | 11.15 | 11.15 | 0 | 11.2 | 11.05 | 447,138 |
| January 22, 2026 | 11.25 | 11.2 | 0 | 11.3 | 11.1 | 577,665 |
| January 21, 2026 | 11.4 | 11.15 | 0 | 11.4 | 11.05 | 780,496 |
| January 20, 2026 | 11.45 | 11.45 | 0 | 11.6 | 11.35 | 769,004 |
| January 19, 2026 | 11.25 | 11.45 | 0 | 11.85 | 11.1 | 1.36M |
| January 16, 2026 | 11.4 | 11.2 | 0 | 11.4 | 11.1 | 473,992 |
| January 15, 2026 | 11.4 | 11.35 | 0 | 11.4 | 11.15 | 425,327 |
| January 14, 2026 | 10.95 | 11.35 | 0 | 11.45 | 10.95 | 1.38M |
| January 13, 2026 | 11 | 10.95 | 0 | 11.1 | 10.9 | 529,663 |
| January 12, 2026 | 11.05 | 11.15 | 0 | 11.15 | 10.9 | 821,056 |
| January 09, 2026 | 11.4 | 11.1 | 0 | 11.45 | 11 | 738,894 |
| January 08, 2026 | 11.7 | 11.4 | 0 | 11.7 | 11.4 | 700,364 |
| January 07, 2026 | 11.4 | 11.65 | 0 | 11.8 | 11.4 | 1.5M |
| January 06, 2026 | 11.2 | 11.4 | 0 | 11.4 | 11.15 | 647,330 |
| January 05, 2026 | 11.4 | 11.15 | 0 | 11.4 | 11.1 | 642,445 |
| January 02, 2026 | 11.35 | 11.4 | 0 | 11.45 | 11.25 | 618,465 |
| December 31, 2025 | 11.35 | 11.2 | 0 | 11.35 | 11.15 | 498,599 |
| December 30, 2025 | 11.45 | 11.35 | 0 | 11.45 | 11.15 | 437,015 |
| December 29, 2025 | 11.5 | 11.45 | 0 | 11.65 | 11.35 | 670,400 |
| December 26, 2025 | 11.3 | 11.45 | 0 | 11.5 | 11.3 | 670,650 |
| December 24, 2025 | 11.2 | 11.3 | 0 | 11.3 | 11.15 | 545,599 |
| December 23, 2025 | 11.25 | 11.2 | 0 | 11.25 | 11.1 | 504,175 |
| December 22, 2025 | 11.25 | 11.25 | 0 | 11.3 | 11.1 | 337,073 |
| December 19, 2025 | 11.2 | 11.15 | 0 | 11.3 | 11.05 | 539,577 |
| December 18, 2025 | 10.8 | 11.25 | 0 | 11.3 | 10.8 | 813,404 |
| December 17, 2025 | 10.95 | 10.95 | 0 | 11.05 | 10.9 | 373,576 |
| December 16, 2025 | 11.05 | 10.85 | 0 | 11.1 | 10.75 | 643,240 |
| December 15, 2025 | 10.7 | 11.05 | 0 | 11.1 | 10.7 | 623,609 |
| December 12, 2025 | 10.7 | 10.9 | 0 | 10.9 | 10.7 | 776,996 |
| December 11, 2025 | 10.55 | 10.7 | 0 | 10.7 | 10.45 | 832,128 |
| December 10, 2025 | 10.75 | 10.7 | 0 | 10.8 | 10.65 | 246,292 |
| December 09, 2025 | 10.7 | 10.65 | 0 | 10.7 | 10.6 | 363,818 |
| December 08, 2025 | 10.75 | 10.75 | 0 | 10.75 | 10.6 | 328,749 |
