AHOKU Electronic Company (TPE:3002)
Taiwan · Delayed Price · Currency is TWD 17.10
+0.10 (0.59%)
Aug 26, 2026, 1:30 PM CST
AHOKU Electronic Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 16.80 | 17.25 | 16.70 | 17.00 | 17.00 | - | 101,825 |
| Aug 24, 2026 | 17.15 | 17.15 | 16.80 | 17.00 | 17.00 | - | 85,542 |
| Aug 21, 2026 | 16.70 | 17.00 | 16.55 | 17.00 | 17.00 | 1.19% | 42,496 |
| Aug 20, 2026 | 16.75 | 17.00 | 16.70 | 16.80 | 16.80 | 0.90% | 92,071 |
| Aug 19, 2026 | 16.85 | 17.55 | 16.65 | 16.65 | 16.65 | -1.77% | 159,153 |
| Aug 18, 2026 | 17.40 | 17.90 | 16.90 | 16.95 | 16.95 | -2.59% | 172,028 |
| Aug 17, 2026 | 17.00 | 18.40 | 17.00 | 17.40 | 17.40 | 3.57% | 423,237 |
| Aug 14, 2026 | 17.05 | 17.10 | 16.80 | 16.80 | 16.80 | -1.18% | 105,087 |
| Aug 13, 2026 | 17.40 | 17.70 | 17.00 | 17.00 | 17.00 | -1.16% | 70,483 |
| Aug 12, 2026 | 16.85 | 17.30 | 16.85 | 17.20 | 17.20 | 2.38% | 99,018 |
| Aug 11, 2026 | 17.50 | 17.50 | 16.80 | 16.80 | 16.80 | -0.59% | 91,486 |
| Aug 10, 2026 | 17.00 | 17.40 | 16.80 | 16.90 | 16.90 | 2.11% | 204,557 |
| Aug 7, 2026 | 16.65 | 17.15 | 16.55 | 16.55 | 16.55 | -0.30% | 109,079 |
| Aug 6, 2026 | 16.40 | 16.60 | 16.20 | 16.60 | 16.60 | 0.61% | 86,087 |
| Aug 5, 2026 | 16.50 | 16.75 | 16.50 | 16.50 | 16.50 | 0.92% | 107,518 |
| Aug 4, 2026 | 16.25 | 16.45 | 16.05 | 16.35 | 16.35 | 0.62% | 158,990 |
| Aug 3, 2026 | 15.95 | 16.30 | 15.75 | 16.25 | 16.25 | 1.56% | 91,719 |
| Jul 31, 2026 | 15.80 | 16.15 | 15.80 | 16.00 | 16.00 | 5.96% | 97,014 |
| Jul 30, 2026 | 15.55 | 16.00 | 15.10 | 15.10 | 15.10 | -2.89% | 214,189 |
| Jul 29, 2026 | 16.30 | 16.35 | 14.80 | 15.55 | 15.55 | -4.31% | 394,748 |
| Jul 28, 2026 | 17.35 | 17.35 | 16.20 | 16.25 | 16.25 | -6.34% | 368,622 |
| Jul 27, 2026 | 17.35 | 17.65 | 17.05 | 17.35 | 17.35 | -1.53% | 173,324 |
| Jul 24, 2026 | 18.05 | 18.30 | 17.85 | 17.95 | 17.62 | -1.91% | 152,913 |
| Jul 23, 2026 | 18.50 | 18.55 | 18.05 | 18.30 | 17.96 | -0.27% | 215,900 |
| Jul 22, 2026 | 18.40 | 18.70 | 18.35 | 18.35 | 18.01 | -0.27% | 261,601 |
| Jul 21, 2026 | 18.10 | 18.55 | 18.10 | 18.40 | 18.06 | 1.94% | 131,968 |
| Jul 20, 2026 | 18.20 | 18.40 | 17.65 | 18.05 | 17.72 | -0.55% | 260,149 |
| Jul 17, 2026 | 19.20 | 19.20 | 17.90 | 18.15 | 17.82 | -5.96% | 415,990 |
| Jul 16, 2026 | 19.55 | 19.95 | 19.30 | 19.30 | 18.95 | -1.28% | 196,461 |
| Jul 15, 2026 | 19.55 | 19.70 | 19.40 | 19.55 | 19.19 | - | 214,407 |
| Jul 14, 2026 | 20.05 | 20.05 | 18.40 | 19.55 | 19.19 | -1.26% | 445,519 |
| Jul 13, 2026 | 20.45 | 20.55 | 19.40 | 19.80 | 19.44 | -3.18% | 424,786 |
| Jul 9, 2026 | 20.85 | 21.15 | 20.45 | 20.45 | 20.07 | -1.92% | 311,924 |
| Jul 8, 2026 | 21.05 | 21.25 | 20.65 | 20.85 | 20.47 | -0.95% | 316,636 |
| Jul 7, 2026 | 23.70 | 23.70 | 21.00 | 21.05 | 20.66 | -2.77% | 804,114 |
| Jul 6, 2026 | 21.90 | 22.35 | 21.50 | 21.65 | 21.25 | -0.69% | 441,715 |
| Jul 3, 2026 | 21.60 | 21.85 | 21.50 | 21.80 | 21.40 | 0.69% | 332,960 |
| Jul 2, 2026 | 21.85 | 22.15 | 21.60 | 21.65 | 21.25 | -1.59% | 737,988 |
| Jul 1, 2026 | 21.35 | 23.45 | 21.30 | 22.00 | 21.60 | 3.04% | 2,920,374 |
| Jun 30, 2026 | 21.20 | 21.85 | 21.00 | 21.35 | 20.96 | 3.14% | 297,734 |
| Jun 29, 2026 | 20.70 | 21.20 | 20.70 | 20.70 | 20.32 | 0.24% | 287,706 |
| Jun 26, 2026 | 21.55 | 21.70 | 20.65 | 20.65 | 20.27 | -4.18% | 561,271 |
| Jun 25, 2026 | 22.30 | 22.75 | 21.55 | 21.55 | 21.15 | -1.15% | 408,048 |
| Jun 24, 2026 | 21.70 | 22.30 | 21.50 | 21.80 | 21.40 | -0.91% | 742,860 |
| Jun 23, 2026 | 22.80 | 22.80 | 21.65 | 22.00 | 21.60 | -4.35% | 1,339,518 |
| Jun 22, 2026 | 23.55 | 24.15 | 22.60 | 23.00 | 22.58 | 0.22% | 4,048,284 |
| Jun 18, 2026 | 21.65 | 22.95 | 21.50 | 22.95 | 22.53 | 9.81% | 4,778,877 |
| Jun 17, 2026 | 19.00 | 20.90 | 18.75 | 20.90 | 20.52 | 10.00% | 1,529,154 |
| Jun 16, 2026 | 19.90 | 19.90 | 19.00 | 19.00 | 18.65 | -3.55% | 342,631 |
| Jun 15, 2026 | 19.20 | 20.35 | 19.15 | 19.70 | 19.34 | 3.41% | 656,538 |