Action Electronics Co., Ltd. (TPE:3024)
Taiwan · Delayed Price · Currency is TWD 11.20
+0.05 (0.45%)
Jan 22, 2026, 1:35 PM CST
Action Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 11.40 | 11.40 | 11.05 | 11.15 | 11.15 | -2.62% | 780,496 |
| Jan 20, 2026 | 11.45 | 11.60 | 11.35 | 11.45 | 11.45 | - | 769,004 |
| Jan 19, 2026 | 11.25 | 11.85 | 11.10 | 11.45 | 11.45 | 2.23% | 1,355,169 |
| Jan 16, 2026 | 11.40 | 11.40 | 11.10 | 11.20 | 11.20 | -1.32% | 473,992 |
| Jan 15, 2026 | 11.40 | 11.40 | 11.15 | 11.35 | 11.35 | - | 425,327 |
| Jan 14, 2026 | 10.95 | 11.45 | 10.95 | 11.35 | 11.35 | 3.65% | 1,380,664 |
| Jan 13, 2026 | 11.00 | 11.10 | 10.90 | 10.95 | 10.95 | -1.79% | 529,663 |
| Jan 12, 2026 | 11.05 | 11.15 | 10.90 | 11.15 | 11.15 | 0.45% | 821,056 |
| Jan 9, 2026 | 11.40 | 11.45 | 11.00 | 11.10 | 11.10 | -2.63% | 738,894 |
| Jan 8, 2026 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | -2.15% | 700,364 |
| Jan 7, 2026 | 11.40 | 11.80 | 11.40 | 11.65 | 11.65 | 2.19% | 1,496,208 |
| Jan 6, 2026 | 11.20 | 11.40 | 11.15 | 11.40 | 11.40 | 2.24% | 647,330 |
| Jan 5, 2026 | 11.40 | 11.40 | 11.10 | 11.15 | 11.15 | -2.19% | 642,445 |
| Jan 2, 2026 | 11.35 | 11.45 | 11.25 | 11.40 | 11.40 | 1.79% | 618,465 |
| Dec 31, 2025 | 11.35 | 11.35 | 11.15 | 11.20 | 11.20 | -1.32% | 498,599 |
| Dec 30, 2025 | 11.45 | 11.45 | 11.15 | 11.35 | 11.35 | -0.87% | 437,015 |
| Dec 29, 2025 | 11.50 | 11.65 | 11.35 | 11.45 | 11.45 | - | 670,400 |
| Dec 26, 2025 | 11.30 | 11.50 | 11.30 | 11.45 | 11.45 | 1.33% | 670,650 |
| Dec 24, 2025 | 11.20 | 11.30 | 11.15 | 11.30 | 11.30 | 0.89% | 545,599 |
| Dec 23, 2025 | 11.25 | 11.25 | 11.10 | 11.20 | 11.20 | -0.44% | 504,175 |
| Dec 22, 2025 | 11.25 | 11.30 | 11.10 | 11.25 | 11.25 | 0.90% | 337,073 |
| Dec 19, 2025 | 11.20 | 11.30 | 11.05 | 11.15 | 11.15 | -0.89% | 539,577 |
| Dec 18, 2025 | 10.80 | 11.30 | 10.80 | 11.25 | 11.25 | 2.74% | 813,404 |
| Dec 17, 2025 | 10.95 | 11.05 | 10.90 | 10.95 | 10.95 | 0.92% | 373,576 |
| Dec 16, 2025 | 11.05 | 11.10 | 10.75 | 10.85 | 10.85 | -1.81% | 643,240 |
| Dec 15, 2025 | 10.70 | 11.10 | 10.70 | 11.05 | 11.05 | 1.38% | 623,609 |
| Dec 12, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 1.87% | 776,996 |
| Dec 11, 2025 | 10.55 | 10.70 | 10.45 | 10.70 | 10.70 | - | 832,128 |
| Dec 10, 2025 | 10.75 | 10.80 | 10.65 | 10.70 | 10.70 | 0.47% | 246,292 |
| Dec 9, 2025 | 10.70 | 10.70 | 10.60 | 10.65 | 10.65 | -0.93% | 363,818 |
| Dec 8, 2025 | 10.75 | 10.75 | 10.60 | 10.75 | 10.75 | 0.47% | 328,373 |
| Dec 5, 2025 | 10.80 | 10.80 | 10.65 | 10.70 | 10.70 | -0.93% | 470,666 |
| Dec 4, 2025 | 10.70 | 10.85 | 10.70 | 10.80 | 10.80 | - | 309,856 |
| Dec 3, 2025 | 10.65 | 10.80 | 10.55 | 10.80 | 10.80 | 2.86% | 719,749 |
| Dec 2, 2025 | 10.60 | 10.65 | 10.45 | 10.50 | 10.50 | -0.94% | 266,168 |
| Dec 1, 2025 | 10.65 | 10.65 | 10.45 | 10.60 | 10.60 | - | 392,755 |
| Nov 28, 2025 | 10.45 | 10.65 | 10.35 | 10.60 | 10.60 | 1.92% | 649,858 |
| Nov 27, 2025 | 10.50 | 10.55 | 10.30 | 10.40 | 10.40 | -1.42% | 458,994 |
| Nov 26, 2025 | 10.25 | 10.55 | 10.25 | 10.55 | 10.55 | 2.93% | 925,531 |
| Nov 25, 2025 | 10.10 | 10.25 | 10.00 | 10.25 | 10.25 | 1.99% | 1,016,051 |
| Nov 24, 2025 | 10.00 | 10.10 | 9.94 | 10.05 | 10.05 | 0.60% | 1,127,473 |
| Nov 21, 2025 | 10.05 | 10.15 | 9.91 | 9.99 | 9.99 | -2.06% | 1,916,893 |
| Nov 20, 2025 | 10.40 | 10.50 | 10.00 | 10.20 | 10.20 | -0.49% | 2,126,716 |
| Nov 19, 2025 | 10.85 | 10.85 | 10.25 | 10.25 | 10.25 | -5.09% | 1,395,482 |
| Nov 18, 2025 | 10.85 | 10.95 | 10.60 | 10.80 | 10.80 | -0.92% | 1,037,064 |
| Nov 17, 2025 | 11.10 | 11.10 | 10.80 | 10.90 | 10.90 | -1.80% | 991,281 |
| Nov 14, 2025 | 11.20 | 11.25 | 11.10 | 11.10 | 11.10 | -1.33% | 477,301 |
| Nov 13, 2025 | 11.25 | 11.25 | 11.10 | 11.25 | 11.25 | 0.45% | 476,476 |
| Nov 12, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | 0.90% | 574,443 |
| Nov 11, 2025 | 11.05 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | 517,896 |