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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	13.8	13.35	13.35	13.8	13.3	389,096
July 03, 2025	13.65	13.75	13.75	13.8	13.6	474,756
July 02, 2025	13.55	13.55	13.55	13.7	13.5	364,784
July 01, 2025	13.65	13.65	13.65	13.7	13.55	234,166
June 30, 2025	14	13.5	13.5	14	13.5	552,918
June 27, 2025	13.75	13.9	13.9	14	13.7	802,232
June 26, 2025	13.6	13.65	13.65	13.8	13.6	568,551
June 25, 2025	13.5	13.6	13.6	13.6	13.4	337,929
June 24, 2025	13.1	13.5	13.5	13.5	13.1	1.04M
June 23, 2025	13.3	13.1	13.1	13.3	13	776,671
June 20, 2025	13.55	13.45	13.45	13.55	13.05	598,708
June 19, 2025	13.6	13.6	13.6	13.65	13.35	671,810
June 18, 2025	13.65	13.7	13.7	13.8	13.5	356,838
June 17, 2025	13.55	13.7	13.7	13.85	13.55	343,161
June 16, 2025	13.5	13.6	13.6	13.7	13.4	530,059
June 13, 2025	13.85	13.5	13.5	13.85	13.5	931,093
June 12, 2025	14.05	13.9	13.9	14.15	13.8	713,403
June 11, 2025	14.5	14.1	14.1	14.5	13.8	1.75M
June 10, 2025	14.6	14.7	14.7	14.9	14.6	720,121
June 09, 2025	14.65	14.55	14.55	14.95	14.45	498,179
June 06, 2025	14.55	14.55	14.55	14.65	14.45	335,518
June 05, 2025	14.8	14.55	14.55	14.9	14.5	474,280
June 04, 2025	14.7	14.85	14.85	14.9	14.65	567,287
June 03, 2025	14.7	14.7	14.7	14.8	14.5	466,013
June 02, 2025	15	14.65	14.65	15.1	14.45	550,755
May 29, 2025	15.35	15.05	15.05	15.35	14.8	680,519
May 28, 2025	15.5	15.2	15.2	15.6	15.05	717,438
May 27, 2025	15.6	15.45	15.45	15.75	15.3	462,916
May 26, 2025	15.65	15.6	15.6	15.8	15.5	392,012

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