AHOKU Electronic Company (TPE:3002)
Taiwan · Delayed Price · Currency is TWD 16.90
-0.20 (-1.17%)
May 27, 2026, 1:30 PM CST
AHOKU Electronic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 17.20 | 17.25 | 16.80 | 16.90 | 16.90 | -1.17% | 285,990 |
| May 26, 2026 | 17.55 | 17.75 | 17.00 | 17.10 | 17.10 | -2.29% | 283,402 |
| May 25, 2026 | 17.65 | 17.80 | 17.45 | 17.50 | 17.50 | -0.28% | 436,779 |
| May 22, 2026 | 17.20 | 17.60 | 17.05 | 17.55 | 17.55 | 2.63% | 300,665 |
| May 21, 2026 | 17.10 | 17.45 | 17.00 | 17.10 | 17.10 | 2.70% | 324,013 |
| May 20, 2026 | 16.45 | 16.85 | 16.45 | 16.65 | 16.65 | 0.91% | 141,096 |
| May 19, 2026 | 16.75 | 16.85 | 16.50 | 16.50 | 16.50 | -1.79% | 142,791 |
| May 18, 2026 | 16.40 | 16.90 | 16.05 | 16.80 | 16.80 | 2.44% | 190,910 |
| May 15, 2026 | 17.45 | 17.50 | 16.40 | 16.40 | 16.40 | -4.09% | 329,922 |
| May 14, 2026 | 17.70 | 17.90 | 17.00 | 17.10 | 17.10 | -3.12% | 311,405 |
| May 13, 2026 | 17.30 | 17.75 | 17.05 | 17.65 | 17.65 | 2.32% | 486,595 |
| May 12, 2026 | 17.80 | 18.10 | 17.25 | 17.25 | 17.25 | -2.54% | 346,850 |
| May 11, 2026 | 17.65 | 17.85 | 17.65 | 17.70 | 17.70 | -0.56% | 184,880 |
| May 8, 2026 | 18.15 | 18.40 | 17.70 | 17.80 | 17.80 | -1.66% | 272,258 |
| May 7, 2026 | 18.45 | 18.45 | 18.10 | 18.10 | 18.10 | -0.55% | 113,184 |
| May 6, 2026 | 18.65 | 18.65 | 18.00 | 18.20 | 18.20 | -1.89% | 319,997 |
| May 5, 2026 | 18.40 | 18.65 | 18.40 | 18.55 | 18.55 | 2.20% | 116,154 |
| May 4, 2026 | 18.05 | 18.50 | 18.05 | 18.15 | 18.15 | 0.55% | 145,169 |
| Apr 30, 2026 | 18.00 | 18.20 | 18.00 | 18.05 | 18.05 | -0.82% | 122,421 |
| Apr 29, 2026 | 18.40 | 18.40 | 18.00 | 18.20 | 18.20 | -0.27% | 57,773 |
| Apr 28, 2026 | 18.05 | 18.35 | 18.00 | 18.25 | 18.25 | 1.39% | 79,681 |
| Apr 27, 2026 | 18.40 | 18.40 | 17.80 | 18.00 | 18.00 | -1.64% | 266,476 |
| Apr 24, 2026 | 18.70 | 18.90 | 18.30 | 18.30 | 18.30 | -3.17% | 200,970 |
| Apr 23, 2026 | 19.25 | 19.25 | 18.35 | 18.90 | 18.90 | -1.05% | 375,497 |
| Apr 22, 2026 | 19.20 | 19.35 | 19.00 | 19.10 | 19.10 | -0.26% | 236,097 |
| Apr 21, 2026 | 19.20 | 19.30 | 18.95 | 19.15 | 19.15 | - | 149,007 |
| Apr 20, 2026 | 18.85 | 19.30 | 18.85 | 19.15 | 19.15 | 0.52% | 274,310 |
| Apr 17, 2026 | 19.50 | 19.60 | 19.05 | 19.05 | 19.05 | -2.31% | 209,167 |
| Apr 16, 2026 | 19.25 | 20.00 | 18.90 | 19.50 | 19.50 | 3.17% | 440,516 |
| Apr 15, 2026 | 19.15 | 19.35 | 18.85 | 18.90 | 18.90 | -0.53% | 222,955 |
| Apr 14, 2026 | 19.20 | 19.30 | 18.95 | 19.00 | 19.00 | 1.06% | 215,138 |
| Apr 13, 2026 | 18.65 | 19.10 | 18.65 | 18.80 | 18.80 | -2.34% | 355,667 |
| Apr 10, 2026 | 19.75 | 19.95 | 19.25 | 19.25 | 19.25 | -2.53% | 350,460 |
| Apr 9, 2026 | 19.45 | 21.20 | 19.20 | 19.75 | 19.75 | 2.33% | 1,031,916 |
| Apr 8, 2026 | 18.35 | 19.50 | 18.35 | 19.30 | 19.30 | 5.75% | 373,471 |
| Apr 7, 2026 | 18.25 | 18.90 | 18.20 | 18.25 | 18.25 | 0.27% | 92,111 |
| Apr 2, 2026 | 18.65 | 18.75 | 18.20 | 18.20 | 18.20 | -2.15% | 129,291 |
| Apr 1, 2026 | 18.80 | 19.00 | 18.60 | 18.60 | 18.60 | 1.36% | 205,914 |
| Mar 31, 2026 | 18.80 | 18.95 | 18.30 | 18.35 | 18.35 | -3.93% | 227,241 |
| Mar 30, 2026 | 18.85 | 19.10 | 18.50 | 19.10 | 19.10 | 0.79% | 178,821 |
| Mar 27, 2026 | 18.90 | 19.25 | 18.50 | 18.95 | 18.95 | -1.04% | 139,497 |
| Mar 26, 2026 | 19.80 | 19.80 | 19.15 | 19.15 | 19.15 | -2.54% | 207,401 |
| Mar 25, 2026 | 19.55 | 19.75 | 19.40 | 19.65 | 19.65 | 2.34% | 116,458 |
| Mar 24, 2026 | 19.60 | 19.70 | 18.90 | 19.20 | 19.20 | -1.03% | 152,134 |
| Mar 23, 2026 | 20.05 | 20.05 | 19.40 | 19.40 | 19.40 | -3.72% | 288,571 |
| Mar 20, 2026 | 20.30 | 20.40 | 19.95 | 20.15 | 20.15 | -0.49% | 329,689 |
| Mar 19, 2026 | 20.80 | 20.85 | 20.10 | 20.25 | 20.25 | -2.64% | 273,098 |
| Mar 18, 2026 | 21.75 | 21.75 | 20.70 | 20.80 | 20.80 | -1.19% | 274,836 |
| Mar 17, 2026 | 20.90 | 21.25 | 20.75 | 21.05 | 21.05 | 2.68% | 267,569 |
| Mar 16, 2026 | 20.65 | 20.90 | 20.50 | 20.50 | 20.50 | 0.49% | 219,879 |