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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 11, 2025	13.25	13	13	13.25	12.8	641,657
August 08, 2025	13.1	13.25	13.25	13.35	13.1	418,156
August 07, 2025	13.6	13.25	13.25	13.6	13.1	582,846
August 06, 2025	13.1	13.5	13.5	13.55	13.1	783,035
August 05, 2025	13.3	13.15	13.15	13.3	13.1	355,172
August 04, 2025	13.1	13.25	13.25	13.3	12.8	532,481
August 01, 2025	12.55	13.15	13.15	13.15	12.45	582,614
July 31, 2025	13.2	12.75	12.75	13.2	12.75	795,687
July 30, 2025	13.05	13.25	13.25	13.25	13	375,724
July 29, 2025	13	13	13	13.2	13	421,634
July 28, 2025	12.7	13.1	13.1	13.15	12.6	717,986
July 25, 2025	12.7	12.75	12.75	12.75	12.55	375,245
July 24, 2025	12.8	12.7	12.7	12.85	12.5	457,592
July 23, 2025	12.5	12.8	12.8	12.9	12.5	357,322
July 22, 2025	12.95	12.55	12.55	13.1	12.4	946,307
July 21, 2025	13.05	12.95	12.95	13.05	12.9	298,550
July 18, 2025	13.3	13.05	13.05	13.3	12.95	508,215
July 17, 2025	13.15	13.25	13.25	13.3	13.1	337,301
July 16, 2025	13.05	13.15	13.15	13.15	13	430,380
July 15, 2025	13.4	13.35	12.95	13.45	13.25	588,202
July 14, 2025	13.35	13.3	12.9	13.55	13.25	357,689
July 11, 2025	13.2	13.35	13.35	13.45	13.1	575,275
July 10, 2025	13.25	13.15	13.15	13.35	13.1	497,573
July 09, 2025	13.1	13.25	13.25	13.3	13.1	227,220
July 08, 2025	13.1	13.15	13.15	13.15	12.9	454,270
July 07, 2025	13.45	13.3	13.3	13.45	13.1	325,495

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