Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Action Electronics Co., Ltd (3024) Historical Prices

TW:3024 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202611.7011.8511.4511.7011.700.00%375,1140.41
Nov 10, 202611.9011.9511.6511.7011.700.00%621,1410.68
Nov 09, 202611.8512.2511.7511.8511.85+1.28%509,3650.55
Nov 06, 202611.5011.9011.1011.7011.70-2.50%951,9341.03
Nov 05, 202612.5512.6011.9012.0012.00-2.44%558,3540.60
Nov 04, 202612.3512.4512.1512.3012.30+0.41%368,5620.39
Nov 03, 202613.0513.0512.2512.2512.25-4.67%479,0210.50
Nov 02, 202612.6513.0012.6012.8512.85-0.77%252,5480.26
Oct 30, 202613.1013.2512.8512.9512.95-1.89%340,2550.35
Oct 29, 202613.3513.5013.2013.2013.20-1.49%182,2700.19
Oct 28, 202613.3513.4513.3013.4013.40+0.37%183,6610.19
Oct 27, 202613.1013.3513.0513.3513.35+1.91%317,0460.32
Oct 26, 202613.1013.3013.1013.1013.100.00%00.00
Oct 23, 202613.1013.3013.1013.1013.100.00%00.00
Oct 22, 202613.2013.3013.1013.1013.10-0.76%383,3640.36
Oct 21, 202613.2513.3513.2013.2013.20-0.38%396,6020.36
Oct 20, 202613.3513.5013.2013.2513.25-0.38%397,2190.36
Oct 19, 202613.5513.6013.2513.3013.30-3.27%599,0160.50
Oct 16, 202613.6513.8013.6513.7513.75+0.73%323,0290.26
Oct 15, 202613.8513.9513.6513.6513.65-1.44%520,0460.37
Oct 14, 202614.1014.1013.8013.8513.85-0.36%578,2410.38
Oct 13, 202614.2014.3513.8513.9013.90-3.14%825,2860.52
Oct 12, 202614.0514.5014.0514.3514.35+2.87%778,1650.47
Oct 09, 202613.9514.1513.6513.9513.950.00%00.00
Oct 08, 202613.8014.1513.6513.9513.95+1.09%817,5990.48
Oct 07, 202613.6513.8013.6013.8013.80+1.10%329,7090.19
Oct 06, 202613.9013.9013.6513.6513.65-0.73%659,1890.38
Oct 05, 202614.0014.0013.7013.7513.75-1.79%1,302,9290.75
Oct 02, 202614.0014.0013.8514.0014.00-0.71%899,3090.52
Oct 01, 202614.4014.4014.0514.1014.10-0.70%562,1920.32
Sep 30, 202614.2014.3514.1514.2014.200.00%473,7330.27
Sep 29, 202614.5014.5014.1014.2014.20-2.74%944,8480.53
Sep 28, 202614.6014.7014.2514.6014.600.00%00.00
Sep 25, 202614.6014.7014.2514.6014.600.00%00.00
Sep 24, 202614.2514.7014.2514.6014.60+1.74%876,8610.48
Sep 23, 202614.4514.6014.3514.3514.35-0.69%540,9120.29
Sep 22, 202614.9514.9514.4514.4514.45-3.02%1,387,0980.76
Sep 21, 202615.2015.2014.7514.9014.90-1.32%1,384,3250.76
Sep 18, 202615.5015.6014.9015.1015.10+2.03%3,454,4251.94
Sep 17, 202614.5014.9014.5014.8014.80+2.07%1,034,6910.58
Sep 16, 202614.3014.5014.3014.5014.50+1.40%464,2590.26
Sep 15, 202614.8514.8514.3014.3014.30-2.72%1,009,9880.57
Sep 14, 202614.4014.8514.3014.7014.70+2.08%1,227,8740.69
Sep 11, 202614.5514.5514.1014.4014.40-1.03%1,064,6370.60
Sep 10, 202613.9514.7013.9514.5514.55+4.30%1,337,2740.75
Sep 09, 202613.8014.0513.7013.9513.95+1.09%758,9310.42
Sep 08, 202614.4514.4513.7013.8013.80-3.50%1,104,4270.61
Sep 07, 202614.0514.4014.0514.3014.30+1.78%879,4460.48
Sep 04, 202614.6514.6514.0514.0514.05-4.10%1,741,9390.95
Sep 03, 202614.8015.0014.6014.6514.65-1.01%1,311,2200.71