AHOKU Electronic Company (TPE:3002)
Taiwan · Delayed Price · Currency is TWD 17.75
+0.45 (2.60%)
Aug 27, 2025, 1:35 PM CST
AHOKU Electronic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 17.80 | 17.90 | 17.10 | 17.30 | 17.30 | -2.81% | 363,279 |
| Aug 25, 2025 | 17.90 | 18.65 | 17.45 | 17.80 | 17.80 | 0.56% | 890,694 |
| Aug 22, 2025 | 17.55 | 18.25 | 17.50 | 17.70 | 17.70 | 1.14% | 482,853 |
| Aug 21, 2025 | 17.80 | 18.50 | 17.30 | 17.50 | 17.50 | - | 825,254 |
| Aug 20, 2025 | 18.60 | 18.60 | 17.50 | 17.50 | 17.50 | -6.91% | 1,109,350 |
| Aug 19, 2025 | 19.55 | 19.70 | 18.10 | 18.80 | 18.80 | 4.74% | 3,245,521 |
| Aug 18, 2025 | 16.55 | 17.95 | 16.55 | 17.95 | 17.95 | 9.79% | 979,324 |
| Aug 15, 2025 | 15.55 | 16.80 | 15.55 | 16.35 | 16.35 | 5.83% | 858,172 |
| Aug 14, 2025 | 14.85 | 15.45 | 14.75 | 15.45 | 15.45 | 3.00% | 448,435 |
| Aug 13, 2025 | 15.15 | 15.35 | 15.00 | 15.00 | 15.00 | -0.66% | 210,773 |
| Aug 12, 2025 | 15.10 | 15.10 | 14.70 | 15.10 | 15.10 | 1.34% | 224,260 |
| Aug 11, 2025 | 14.95 | 14.95 | 14.50 | 14.90 | 14.90 | 2.76% | 166,766 |
| Aug 8, 2025 | 14.85 | 15.00 | 14.40 | 14.50 | 14.50 | 1.40% | 289,801 |
| Aug 7, 2025 | 14.00 | 14.40 | 14.00 | 14.30 | 14.30 | 2.51% | 167,654 |
| Aug 6, 2025 | 14.00 | 14.00 | 13.85 | 13.95 | 13.95 | 0.36% | 137,900 |
| Aug 5, 2025 | 13.90 | 13.90 | 13.80 | 13.90 | 13.90 | - | 84,415 |
| Aug 4, 2025 | 13.80 | 13.90 | 13.65 | 13.90 | 13.90 | 0.36% | 51,117 |
| Aug 1, 2025 | 13.70 | 13.85 | 13.70 | 13.85 | 13.85 | 0.73% | 41,118 |
| Jul 31, 2025 | 13.75 | 13.80 | 13.70 | 13.75 | 13.75 | -0.36% | 47,383 |
| Jul 30, 2025 | 13.70 | 13.80 | 13.65 | 13.80 | 13.80 | 0.73% | 45,431 |
| Jul 29, 2025 | 13.65 | 13.70 | 13.55 | 13.70 | 13.70 | 0.37% | 43,608 |
| Jul 28, 2025 | 13.75 | 13.75 | 13.40 | 13.65 | 13.65 | -0.73% | 79,232 |
| Jul 25, 2025 | 13.75 | 14.05 | 13.65 | 13.75 | 13.75 | 0.36% | 115,031 |
| Jul 24, 2025 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -0.72% | 54,403 |
| Jul 23, 2025 | 13.70 | 13.90 | 13.70 | 13.80 | 13.80 | 0.73% | 109,699 |
| Jul 22, 2025 | 13.70 | 13.85 | 13.65 | 13.70 | 13.70 | - | 72,864 |
| Jul 21, 2025 | 13.65 | 13.75 | 13.60 | 13.70 | 13.70 | 0.74% | 43,516 |
| Jul 18, 2025 | 13.60 | 13.65 | 13.50 | 13.60 | 13.60 | 0.37% | 83,562 |
| Jul 17, 2025 | 13.60 | 13.65 | 13.55 | 13.55 | 13.55 | -0.37% | 56,223 |
| Jul 16, 2025 | 13.65 | 13.65 | 13.50 | 13.60 | 13.60 | -0.37% | 45,569 |
| Jul 15, 2025 | 13.60 | 13.65 | 13.50 | 13.65 | 13.65 | 0.74% | 50,004 |
| Jul 14, 2025 | 13.75 | 13.80 | 13.55 | 13.55 | 13.55 | -1.09% | 53,911 |
| Jul 11, 2025 | 13.55 | 13.70 | 13.55 | 13.70 | 13.70 | 0.37% | 82,345 |
| Jul 10, 2025 | 13.50 | 13.65 | 13.45 | 13.65 | 13.65 | 0.74% | 37,950 |
| Jul 9, 2025 | 13.65 | 13.75 | 13.55 | 13.55 | 13.55 | -0.73% | 38,579 |
| Jul 8, 2025 | 13.70 | 13.75 | 13.50 | 13.65 | 13.65 | 0.74% | 36,910 |
| Jul 7, 2025 | 13.60 | 13.60 | 13.55 | 13.55 | 13.55 | -0.37% | 4,743 |
| Jul 4, 2025 | 13.65 | 13.65 | 13.50 | 13.60 | 13.60 | -0.37% | 21,073 |
| Jul 3, 2025 | 13.80 | 13.80 | 13.65 | 13.65 | 13.65 | - | 21,976 |
| Jul 2, 2025 | 13.50 | 13.65 | 13.50 | 13.65 | 13.65 | - | 15,803 |
| Jul 1, 2025 | 13.75 | 13.85 | 13.65 | 13.65 | 13.65 | - | 22,388 |
| Jun 30, 2025 | 13.70 | 13.80 | 13.55 | 13.65 | 13.65 | -0.73% | 25,062 |
| Jun 27, 2025 | 13.60 | 13.85 | 13.60 | 13.75 | 13.75 | 0.73% | 132,579 |
| Jun 26, 2025 | 13.35 | 13.70 | 13.35 | 13.65 | 13.65 | 1.49% | 124,246 |
| Jun 25, 2025 | 13.40 | 13.45 | 13.30 | 13.45 | 13.45 | - | 112,813 |
| Jun 24, 2025 | 13.30 | 13.55 | 13.25 | 13.45 | 13.45 | 1.89% | 121,596 |
| Jun 23, 2025 | 13.35 | 13.35 | 13.15 | 13.20 | 13.20 | -1.86% | 45,054 |
| Jun 20, 2025 | 13.35 | 13.55 | 13.30 | 13.45 | 13.45 | 0.37% | 16,057 |
| Jun 19, 2025 | 13.65 | 13.65 | 13.40 | 13.40 | 13.40 | -2.19% | 52,121 |
| Jun 18, 2025 | 13.75 | 13.75 | 13.70 | 13.70 | 13.70 | -0.36% | 2,042 |