Action Electronics Co., Ltd. (TPE:3024)
Taiwan · Delayed Price · Currency is TWD 13.10
-0.10 (-0.76%)
Oct 22, 2026, 2:39 PM CST
Action Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 13.20 | 13.30 | 13.10 | 13.10 | 13.10 | -0.76% | 383,364 |
| Oct 21, 2026 | 13.25 | 13.35 | 13.20 | 13.20 | 13.20 | -0.38% | 396,506 |
| Oct 20, 2026 | 13.35 | 13.50 | 13.20 | 13.25 | 13.25 | -0.38% | 397,219 |
| Oct 19, 2026 | 13.55 | 13.60 | 13.25 | 13.30 | 13.30 | -3.27% | 599,016 |
| Oct 16, 2026 | 13.65 | 13.80 | 13.65 | 13.75 | 13.75 | 0.73% | 323,029 |
| Oct 15, 2026 | 13.85 | 13.95 | 13.65 | 13.65 | 13.65 | -1.44% | 520,046 |
| Oct 14, 2026 | 14.10 | 14.10 | 13.80 | 13.85 | 13.85 | -0.36% | 577,073 |
| Oct 13, 2026 | 14.20 | 14.35 | 13.85 | 13.90 | 13.90 | -3.14% | 824,997 |
| Oct 12, 2026 | 14.05 | 14.50 | 14.05 | 14.35 | 14.35 | 2.87% | 777,995 |
| Oct 8, 2026 | 13.80 | 14.15 | 13.65 | 13.95 | 13.95 | 1.09% | 817,599 |
| Oct 7, 2026 | 13.65 | 13.80 | 13.60 | 13.80 | 13.80 | 1.10% | 322,074 |
| Oct 6, 2026 | 13.90 | 13.90 | 13.65 | 13.65 | 13.65 | -0.73% | 659,189 |
| Oct 5, 2026 | 14.00 | 14.00 | 13.70 | 13.75 | 13.75 | -1.79% | 1,302,929 |
| Oct 2, 2026 | 14.00 | 14.00 | 13.85 | 14.00 | 14.00 | -0.71% | 899,309 |
| Oct 1, 2026 | 14.40 | 14.40 | 14.05 | 14.10 | 14.10 | -0.70% | 562,192 |
| Sep 30, 2026 | 14.20 | 14.35 | 14.15 | 14.20 | 14.20 | - | 473,733 |
| Sep 29, 2026 | 14.50 | 14.50 | 14.10 | 14.20 | 14.20 | -2.74% | 944,848 |
| Sep 24, 2026 | 14.25 | 14.70 | 14.25 | 14.60 | 14.60 | 1.74% | 876,861 |
| Sep 23, 2026 | 14.45 | 14.60 | 14.35 | 14.35 | 14.35 | -0.69% | 540,912 |
| Sep 22, 2026 | 14.95 | 14.95 | 14.45 | 14.45 | 14.45 | -3.02% | 1,387,098 |
| Sep 21, 2026 | 15.20 | 15.20 | 14.75 | 14.90 | 14.90 | -1.32% | 1,384,325 |
| Sep 18, 2026 | 15.50 | 15.60 | 14.90 | 15.10 | 15.10 | 2.03% | 3,454,425 |
| Sep 17, 2026 | 14.50 | 14.90 | 14.50 | 14.80 | 14.80 | 2.07% | 1,034,691 |
| Sep 16, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 1.40% | 464,259 |
| Sep 15, 2026 | 14.85 | 14.85 | 14.30 | 14.30 | 14.30 | -2.72% | 1,009,988 |
| Sep 14, 2026 | 14.40 | 14.85 | 14.30 | 14.70 | 14.70 | 2.08% | 1,227,874 |
| Sep 11, 2026 | 14.55 | 14.55 | 14.10 | 14.40 | 14.40 | -1.03% | 1,064,637 |
| Sep 10, 2026 | 13.95 | 14.70 | 13.95 | 14.55 | 14.55 | 4.30% | 1,337,274 |
| Sep 9, 2026 | 13.80 | 14.05 | 13.70 | 13.95 | 13.95 | 1.09% | 758,931 |
| Sep 8, 2026 | 14.45 | 14.45 | 13.70 | 13.80 | 13.80 | -3.50% | 1,104,427 |
| Sep 7, 2026 | 14.05 | 14.40 | 14.05 | 14.30 | 14.30 | 1.78% | 879,446 |
| Sep 4, 2026 | 14.65 | 14.65 | 14.05 | 14.05 | 14.05 | -4.10% | 1,741,939 |
| Sep 3, 2026 | 14.80 | 15.00 | 14.60 | 14.65 | 14.65 | -1.01% | 1,311,220 |
| Sep 2, 2026 | 14.95 | 14.95 | 14.70 | 14.80 | 14.80 | -0.34% | 636,516 |
| Sep 1, 2026 | 14.95 | 15.15 | 14.75 | 14.85 | 14.85 | -0.67% | 2,245,000 |
| Aug 31, 2026 | 14.60 | 15.00 | 14.35 | 14.95 | 14.95 | 2.05% | 2,385,291 |
| Aug 28, 2026 | 14.60 | 14.80 | 14.50 | 14.65 | 14.65 | 0.34% | 1,505,597 |
| Aug 27, 2026 | 14.65 | 14.90 | 14.40 | 14.60 | 14.60 | -0.34% | 1,341,731 |
| Aug 26, 2026 | 14.50 | 14.90 | 14.50 | 14.65 | 14.65 | 1.03% | 1,828,208 |
| Aug 25, 2026 | 14.55 | 14.75 | 14.40 | 14.50 | 14.50 | - | 2,639,449 |
| Aug 24, 2026 | 13.90 | 14.60 | 13.90 | 14.50 | 14.50 | 4.69% | 2,178,683 |
| Aug 21, 2026 | 13.75 | 13.90 | 13.60 | 13.85 | 13.85 | 1.09% | 739,769 |
| Aug 20, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 1.86% | 679,269 |
| Aug 19, 2026 | 13.40 | 13.55 | 13.25 | 13.45 | 13.45 | - | 806,852 |
| Aug 18, 2026 | 13.90 | 13.95 | 13.35 | 13.45 | 13.45 | -3.24% | 2,086,635 |
| Aug 17, 2026 | 13.55 | 13.90 | 13.50 | 13.90 | 13.90 | 3.35% | 1,521,930 |
| Aug 14, 2026 | 13.60 | 13.65 | 13.30 | 13.45 | 13.45 | - | 1,283,015 |
| Aug 13, 2026 | 13.35 | 13.45 | 13.20 | 13.45 | 13.45 | 0.75% | 1,248,312 |
| Aug 12, 2026 | 13.30 | 13.45 | 13.05 | 13.35 | 13.35 | 1.14% | 1,208,031 |
| Aug 11, 2026 | 13.10 | 13.30 | 12.80 | 13.20 | 13.20 | 0.76% | 933,759 |