AHOKU Electronic Company (TPE:3002)
Taiwan · Delayed Price · Currency is TWD 23.20
+0.45 (1.98%)
At close: Jan 26, 2026
AHOKU Electronic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 23.20 | 23.25 | 22.70 | 22.75 | 22.75 | -1.30% | 443,690 |
| Jan 22, 2026 | 23.15 | 23.45 | 22.90 | 23.05 | 23.05 | 0.22% | 531,562 |
| Jan 21, 2026 | 23.75 | 23.75 | 23.00 | 23.00 | 23.00 | -3.16% | 632,961 |
| Jan 20, 2026 | 24.40 | 24.45 | 23.65 | 23.75 | 23.75 | -2.06% | 679,711 |
| Jan 19, 2026 | 23.80 | 24.50 | 23.60 | 24.25 | 24.25 | 2.11% | 802,586 |
| Jan 16, 2026 | 23.95 | 24.40 | 23.65 | 23.75 | 23.75 | 0.64% | 881,287 |
| Jan 15, 2026 | 23.75 | 23.85 | 23.40 | 23.60 | 23.60 | -1.05% | 560,302 |
| Jan 14, 2026 | 23.55 | 24.25 | 23.05 | 23.85 | 23.85 | 1.49% | 1,267,137 |
| Jan 13, 2026 | 23.05 | 23.60 | 22.60 | 23.50 | 23.50 | 2.17% | 1,104,378 |
| Jan 12, 2026 | 23.10 | 23.55 | 23.00 | 23.00 | 23.00 | -1.29% | 983,740 |
| Jan 9, 2026 | 23.70 | 23.70 | 23.10 | 23.30 | 23.30 | -1.69% | 857,962 |
| Jan 8, 2026 | 24.75 | 24.75 | 23.65 | 23.70 | 23.70 | -4.24% | 963,006 |
| Jan 7, 2026 | 24.80 | 25.20 | 24.00 | 24.75 | 24.75 | 1.23% | 975,134 |
| Jan 6, 2026 | 24.50 | 24.70 | 23.70 | 24.45 | 24.45 | -0.20% | 1,123,602 |
| Jan 5, 2026 | 25.40 | 25.40 | 24.45 | 24.50 | 24.50 | -2.58% | 1,407,887 |
| Jan 2, 2026 | 25.15 | 25.50 | 24.80 | 25.15 | 25.15 | 0.40% | 821,904 |
| Dec 31, 2025 | 25.80 | 25.95 | 25.00 | 25.05 | 25.05 | -2.15% | 1,193,577 |
| Dec 30, 2025 | 26.30 | 26.40 | 25.30 | 25.60 | 25.60 | -3.03% | 1,690,686 |
| Dec 29, 2025 | 28.05 | 28.10 | 26.35 | 26.40 | 26.40 | -5.38% | 3,136,309 |
| Dec 26, 2025 | 27.00 | 28.45 | 26.90 | 27.90 | 27.90 | 4.49% | 4,668,058 |
| Dec 24, 2025 | 26.85 | 27.60 | 26.60 | 26.70 | 26.70 | 0.38% | 1,712,042 |
| Dec 23, 2025 | 27.40 | 27.80 | 26.60 | 26.60 | 26.60 | -1.85% | 1,583,640 |
| Dec 22, 2025 | 27.05 | 27.25 | 26.80 | 27.10 | 27.10 | 1.88% | 1,166,251 |
| Dec 19, 2025 | 27.20 | 27.55 | 26.60 | 26.60 | 26.60 | -0.37% | 1,214,162 |
| Dec 18, 2025 | 26.50 | 27.60 | 26.25 | 26.70 | 26.70 | 0.95% | 1,537,399 |
| Dec 17, 2025 | 27.30 | 27.45 | 26.35 | 26.45 | 26.45 | -1.67% | 1,180,675 |
| Dec 16, 2025 | 27.30 | 28.15 | 26.15 | 26.90 | 26.90 | -1.47% | 1,943,502 |
| Dec 15, 2025 | 27.20 | 28.05 | 26.90 | 27.30 | 27.30 | -0.91% | 1,517,469 |
| Dec 12, 2025 | 27.50 | 28.60 | 27.35 | 27.55 | 27.55 | 0.92% | 2,756,332 |
| Dec 11, 2025 | 27.50 | 28.40 | 27.25 | 27.30 | 27.30 | -0.91% | 2,935,662 |
| Dec 10, 2025 | 29.10 | 30.90 | 27.50 | 27.55 | 27.55 | -4.84% | 14,906,530 |
| Dec 9, 2025 | 27.00 | 28.95 | 27.00 | 28.95 | 28.95 | 9.87% | 5,273,205 |
| Dec 8, 2025 | 26.40 | 26.65 | 26.05 | 26.35 | 26.35 | -0.19% | 1,467,032 |
| Dec 5, 2025 | 26.55 | 26.95 | 26.15 | 26.40 | 26.40 | -0.56% | 1,798,761 |
| Dec 4, 2025 | 27.00 | 27.10 | 26.25 | 26.55 | 26.55 | -2.75% | 2,381,568 |
| Dec 3, 2025 | 28.40 | 28.50 | 27.05 | 27.30 | 27.30 | -4.88% | 5,883,963 |
| Dec 2, 2025 | 28.15 | 30.90 | 28.00 | 28.70 | 28.70 | - | 29,936,750 |
| Dec 1, 2025 | 27.10 | 28.70 | 27.05 | 28.70 | 28.70 | 9.96% | 15,384,830 |
| Nov 28, 2025 | 23.85 | 26.10 | 23.80 | 26.10 | 26.10 | 9.89% | 5,027,237 |
| Nov 27, 2025 | 23.30 | 24.20 | 23.30 | 23.75 | 23.75 | 1.93% | 1,304,744 |
| Nov 26, 2025 | 23.25 | 24.60 | 23.15 | 23.30 | 23.30 | 1.53% | 2,481,592 |
| Nov 25, 2025 | 23.00 | 23.10 | 22.45 | 22.95 | 22.95 | 2.00% | 970,247 |
| Nov 24, 2025 | 23.15 | 23.75 | 22.50 | 22.50 | 22.50 | -1.10% | 1,179,801 |
| Nov 21, 2025 | 24.00 | 24.00 | 22.55 | 22.75 | 22.75 | -5.99% | 2,144,752 |
| Nov 20, 2025 | 25.15 | 25.50 | 23.60 | 24.20 | 24.20 | -2.22% | 2,324,982 |
| Nov 19, 2025 | 24.65 | 25.30 | 24.45 | 24.75 | 24.75 | -0.80% | 1,648,921 |
| Nov 18, 2025 | 25.80 | 26.25 | 24.80 | 24.95 | 24.95 | -4.04% | 2,527,353 |
| Nov 17, 2025 | 26.35 | 28.30 | 25.70 | 26.00 | 26.00 | -1.89% | 5,611,039 |
| Nov 14, 2025 | 25.20 | 27.15 | 24.85 | 26.50 | 26.50 | 3.11% | 5,123,612 |
| Nov 13, 2025 | 26.00 | 26.35 | 25.40 | 25.70 | 25.70 | -2.28% | 3,170,837 |