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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.15	11.1	11.1	11.2	11	486,328
November 06, 2025	11.1	11.15	11.15	11.25	11.1	493,405
November 05, 2025	11.05	11.1	11.1	11.1	10.8	1.04M
November 04, 2025	11.3	11.1	11.1	11.3	11	1.19M
November 03, 2025	11.4	11.25	11.25	11.4	11.25	762,053
October 31, 2025	11.3	11.3	11.3	11.65	11.05	2.98M
October 30, 2025	11.4	11.3	11.3	11.45	11.25	523,506
October 29, 2025	11.55	11.4	11.4	11.6	11.25	1.09M
October 28, 2025	11.55	11.4	11.4	11.55	11.25	1.09M
October 27, 2025	11.7	11.5	11.5	11.7	11.4	868,474
October 23, 2025	11.85	11.5	11.5	11.85	11.45	1.68M
October 22, 2025	11.8	11.85	11.85	11.95	11.75	1.63M
October 21, 2025	12.05	11.8	11.8	12.05	11.75	1.04M
October 20, 2025	12	11.95	11.95	12	11.85	628,799
October 17, 2025	11.95	11.95	11.95	12.1	11.85	1.01M
October 16, 2025	12	11.95	11.95	12.05	11.85	920,609
October 15, 2025	12	11.9	11.9	12.05	11.85	1.23M
October 14, 2025	12.85	11.95	11.95	12.85	11.95	4.98M
October 13, 2025	12.7	12.95	12.95	13	12.6	775,926
October 09, 2025	13.25	13.15	13.15	13.4	13.1	1.07M
October 08, 2025	13.1	13.25	13.25	13.4	13	1.46M
October 07, 2025	13	13.3	13.3	13.3	12.75	1.49M
October 03, 2025	13.1	12.9	12.9	13.1	12.85	1.16M
October 02, 2025	13.15	13.1	13.1	13.2	13.1	644,781
October 01, 2025	13.35	13.1	13.1	13.35	13.1	755,645
September 30, 2025	13.25	13.3	13.3	13.35	13.1	710,165
September 26, 2025	13.7	13.25	13.25	13.7	13.1	1.34M
September 25, 2025	13.7	13.65	13.65	13.95	13.55	2.65M
September 24, 2025	13.35	13.7	13.7	13.95	13.35	3.13M
September 23, 2025	13.5	13.25	13.25	13.5	13.1	1.03M
September 22, 2025	13.6	13.4	13.4	13.6	13.25	1.02M
September 19, 2025	13.6	13.4	13.4	13.6	13.2	1.39M
September 18, 2025	13.6	13.55	13.55	13.6	13.4	1.27M
September 17, 2025	13.15	13.5	13.5	13.75	13.15	2.69M
September 16, 2025	13.2	13.2	13.2	13.25	13.1	892,060
September 15, 2025	13.2	13.15	13.15	13.4	13.05	869,960
September 12, 2025	12.9	13.05	13.05	13.25	12.9	774,004
September 11, 2025	13.15	12.9	12.9	13.25	12.9	888,719
September 10, 2025	13.4	13.25	13.25	13.4	13	966,501
September 09, 2025	13.75	13.3	13.3	13.75	13.2	933,699
September 08, 2025	13.65	13.75	13.75	13.95	13.55	1.94M
September 05, 2025	13.4	13.5	13.5	13.6	13.15	1.81M
September 04, 2025	12.8	13.25	13.25	13.35	12.8	2.37M
September 03, 2025	12.75	12.8	12.8	12.9	12.75	658,285
September 02, 2025	12.7	12.75	12.75	12.8	12.55	548,354
September 01, 2025	12.9	12.7	12.7	12.9	12.6	896,029
August 29, 2025	13.2	12.9	12.9	13.25	12.85	902,467
August 28, 2025	13.15	13.2	13.2	13.25	13	1.02M
August 27, 2025	12.95	13.15	13.15	13.45	12.8	2.44M
August 26, 2025	12.85	12.8	12.8	12.9	12.7	1.08M
August 25, 2025	13.1	12.9	12.9	13.2	12.9	1.21M
August 22, 2025	13.05	12.9	12.9	13.2	12.8	825,175
August 21, 2025	12.8	13.05	13.05	13.15	12.8	818,151
August 20, 2025	13.1	12.7	12.7	13.1	12.7	1.05M
August 19, 2025	13.2	13.1	13.1	13.25	12.95	516,579
August 18, 2025	13.1	13.15	13.15	13.2	12.95	1.18M
August 15, 2025	13.25	13.15	13.15	13.25	13.05	549,851
August 14, 2025	13.05	13.15	13.15	13.2	13	1.05M
August 13, 2025	12.9	12.9	12.9	13.05	12.75	783,819
August 12, 2025	12.9	12.8	12.8	13.05	12.75	723,165

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