Action Electronics Co., Ltd. - 3024.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	10.35	10.3	10.3	10.35	10.2	401,196
February 10, 2026	10.3	10.3	10.3	10.35	10.15	540,744
February 09, 2026	10.4	10.25	10.25	10.4	10.15	569,084
February 06, 2026	10.4	10.25	10.25	10.4	10.15	496,336
February 05, 2026	10.3	10.45	10.45	10.55	10.3	555,850
February 04, 2026	10.2	10.45	10.45	10.5	10.1	1.43M
February 03, 2026	10.35	10.2	10.2	10.4	10	641,300
February 02, 2026	10.45	10.25	10.25	10.45	10.15	703,220
January 30, 2026	10.65	10.55	10.55	10.65	10.4	845,008
January 29, 2026	10.9	10.65	10.65	10.9	10.6	921,808
January 28, 2026	11	10.9	10.9	11.1	10.85	791,405
January 27, 2026	11.3	11	11	11.35	10.9	1.41M
January 26, 2026	11.15	11.3	11.3	11.4	11.1	1.11M
January 23, 2026	11.15	11.15	11.15	11.2	11.05	447,138
January 22, 2026	11.25	11.2	11.2	11.3	11.1	577,665
January 21, 2026	11.4	11.15	11.15	11.4	11.05	754,350
January 20, 2026	11.45	11.45	11.45	11.6	11.35	769,004
January 19, 2026	11.25	11.45	11.45	11.85	11.1	1.36M
January 16, 2026	11.4	11.2	11.2	11.4	11.1	472,827
January 15, 2026	11.4	11.35	11.35	11.4	11.15	425,327
January 14, 2026	10.95	11.35	11.35	11.45	10.95	1.38M
January 13, 2026	11	10.95	10.95	11.1	10.9	529,663
January 12, 2026	11.05	11.15	11.15	11.15	10.9	821,056
January 09, 2026	11.4	11.1	11.1	11.45	11	738,894
January 08, 2026	11.7	11.4	11.4	11.7	11.4	700,364
January 07, 2026	11.4	11.65	11.65	11.8	11.4	1.5M
January 06, 2026	11.2	11.4	11.4	11.4	11.15	647,330
January 05, 2026	11.4	11.15	11.15	11.4	11.1	642,445
January 02, 2026	11.35	11.4	11.4	11.45	11.25	618,272
December 31, 2025	11.35	11.2	11.2	11.35	11.15	462,403
December 30, 2025	11.45	11.35	11.35	11.45	11.15	437,015
December 29, 2025	11.5	11.45	11.45	11.65	11.35	670,400
December 26, 2025	11.3	11.45	11.45	11.5	11.3	670,650
December 24, 2025	11.2	11.3	11.3	11.3	11.15	545,033
December 23, 2025	11.25	11.2	11.2	11.25	11.1	504,175
December 22, 2025	11.25	11.25	11.25	11.3	11.1	337,073
December 19, 2025	11.2	11.15	11.15	11.3	11.05	539,577
December 18, 2025	10.8	11.25	11.25	11.3	10.8	813,404
December 17, 2025	10.95	10.95	10.95	11.05	10.9	373,576
December 16, 2025	11.05	10.85	10.85	11.1	10.75	643,240
December 15, 2025	10.7	11.05	11.05	11.1	10.7	623,609
December 12, 2025	10.7	10.85	10.85	10.85	10.7	726,895
December 11, 2025	10.55	10.7	10.7	10.7	10.45	832,128
December 10, 2025	10.75	10.7	10.7	10.8	10.65	246,292
December 09, 2025	10.7	10.65	10.65	10.7	10.6	363,818
December 08, 2025	10.75	10.75	10.75	10.75	10.6	328,749
December 05, 2025	10.8	10.7	10.7	10.8	10.65	470,666
December 04, 2025	10.7	10.8	10.8	10.85	10.7	310,117
December 03, 2025	10.65	10.8	10.8	10.8	10.55	716,159
December 02, 2025	10.6	10.5	10.5	10.65	10.45	266,168
December 01, 2025	10.65	10.6	10.6	10.65	10.45	392,755
November 28, 2025	10.45	10.6	10.6	10.65	10.35	649,858
November 27, 2025	10.5	10.4	10.4	10.55	10.3	429,864
November 26, 2025	10.25	10.55	10.55	10.55	10.25	900,379
November 25, 2025	10.1	10.25	10.25	10.25	10	1.02M
November 24, 2025	10	10.05	10.05	10.1	9.94	1.13M
November 21, 2025	10.05	9.99	9.99	10.15	9.91	1.91M
November 20, 2025	10.4	10.2	10.2	10.5	10	2.13M
November 19, 2025	10.85	10.25	10.25	10.85	10.25	1.4M
November 18, 2025	10.85	10.8	10.8	10.95	10.6	1.04M

Action Electronics Co., Ltd. (3024.TW) TAI