AHOKU Electronic Company (TPE:3002)
Taiwan · Delayed Price · Currency is TWD 19.25
+0.50 (2.67%)
Oct 12, 2026, 1:30 PM CST
AHOKU Electronic Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 18.90 | 19.45 | 18.90 | 19.25 | 19.25 | 2.67% | 77,592 |
| Oct 8, 2026 | 18.80 | 19.25 | 18.70 | 18.75 | 18.75 | -0.79% | 135,219 |
| Oct 7, 2026 | 18.90 | 19.10 | 18.90 | 18.90 | 18.90 | - | 100,520 |
| Oct 6, 2026 | 19.40 | 19.40 | 18.85 | 18.90 | 18.90 | -1.56% | 185,825 |
| Oct 5, 2026 | 20.00 | 20.00 | 19.20 | 19.20 | 19.20 | -2.54% | 290,402 |
| Oct 2, 2026 | 19.50 | 20.45 | 19.35 | 19.70 | 19.70 | 1.29% | 466,159 |
| Oct 1, 2026 | 19.20 | 20.05 | 19.05 | 19.45 | 19.45 | 0.78% | 397,346 |
| Sep 30, 2026 | 19.10 | 19.85 | 19.10 | 19.30 | 19.30 | 2.12% | 327,819 |
| Sep 29, 2026 | 18.80 | 19.00 | 18.60 | 18.90 | 18.90 | - | 138,621 |
| Sep 24, 2026 | 19.10 | 19.50 | 18.55 | 18.90 | 18.90 | - | 250,001 |
| Sep 23, 2026 | 19.90 | 19.90 | 18.80 | 18.90 | 18.90 | -3.08% | 361,009 |
| Sep 22, 2026 | 19.80 | 20.40 | 18.95 | 19.50 | 19.50 | -1.52% | 782,856 |
| Sep 21, 2026 | 21.10 | 21.35 | 19.55 | 19.80 | 19.80 | -3.18% | 1,873,547 |
| Sep 18, 2026 | 19.00 | 20.45 | 19.00 | 20.45 | 20.45 | 9.95% | 1,197,574 |
| Sep 17, 2026 | 16.95 | 18.60 | 16.95 | 18.60 | 18.60 | 9.73% | 700,552 |
| Sep 16, 2026 | 16.70 | 16.95 | 16.70 | 16.95 | 16.95 | 1.80% | 51,846 |
| Sep 15, 2026 | 16.75 | 16.90 | 16.65 | 16.65 | 16.65 | -0.89% | 35,302 |
| Sep 14, 2026 | 17.05 | 17.05 | 16.75 | 16.80 | 16.80 | -1.47% | 36,198 |
| Sep 11, 2026 | 17.00 | 17.10 | 16.75 | 17.05 | 17.05 | 0.29% | 60,384 |
| Sep 10, 2026 | 17.25 | 17.25 | 17.00 | 17.00 | 17.00 | -1.45% | 78,910 |
| Sep 9, 2026 | 17.65 | 17.85 | 17.25 | 17.25 | 17.25 | -0.58% | 116,833 |
| Sep 8, 2026 | 17.40 | 17.50 | 17.25 | 17.35 | 17.35 | 0.29% | 66,040 |
| Sep 7, 2026 | 17.40 | 17.40 | 17.10 | 17.30 | 17.30 | 0.87% | 72,180 |
| Sep 4, 2026 | 16.90 | 17.35 | 16.90 | 17.15 | 17.15 | 1.18% | 55,293 |
| Sep 3, 2026 | 17.40 | 17.50 | 16.95 | 16.95 | 16.95 | -2.31% | 81,462 |
| Sep 2, 2026 | 17.10 | 17.40 | 17.10 | 17.35 | 17.35 | 0.87% | 58,496 |
| Sep 1, 2026 | 17.30 | 17.55 | 17.20 | 17.20 | 17.20 | -1.43% | 60,790 |
| Aug 31, 2026 | 17.45 | 17.45 | 17.00 | 17.45 | 17.45 | - | 76,635 |
| Aug 28, 2026 | 17.25 | 17.50 | 17.10 | 17.45 | 17.45 | 1.75% | 60,313 |
| Aug 27, 2026 | 17.10 | 17.40 | 17.10 | 17.15 | 17.15 | 0.29% | 65,156 |
| Aug 26, 2026 | 17.00 | 17.25 | 17.00 | 17.10 | 17.10 | 0.59% | 63,082 |
| 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% | 43,515 |
| 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 |