Action Electronics Co., Ltd. (TPE:3024)
Taiwan · Delayed Price · Currency is TWD 12.00
+1.05 (9.59%)
Apr 20, 2026, 1:23 PM CST
Action Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 11.40 | 12.00 | 11.35 | 12.00 | 12.00 | 9.59% | 6,566,548 |
| Apr 17, 2026 | 10.50 | 11.00 | 10.45 | 10.95 | 10.95 | 5.29% | 3,714,953 |
| Apr 16, 2026 | 10.05 | 10.45 | 10.05 | 10.40 | 10.40 | 3.48% | 2,317,358 |
| Apr 15, 2026 | 10.10 | 10.15 | 10.00 | 10.05 | 10.05 | - | 1,897,873 |
| Apr 14, 2026 | 10.25 | 10.25 | 10.00 | 10.05 | 10.05 | -1.47% | 913,548 |
| Apr 13, 2026 | 10.10 | 10.20 | 10.05 | 10.20 | 10.20 | 0.99% | 1,257,869 |
| Apr 10, 2026 | 10.10 | 10.20 | 10.05 | 10.10 | 10.10 | 0.50% | 657,943 |
| Apr 9, 2026 | 10.35 | 10.35 | 10.05 | 10.05 | 10.05 | -2.90% | 802,255 |
| Apr 8, 2026 | 10.25 | 10.35 | 10.20 | 10.35 | 10.35 | 1.97% | 724,697 |
| Apr 7, 2026 | 10.30 | 10.30 | 10.10 | 10.15 | 10.15 | -0.49% | 468,762 |
| Apr 2, 2026 | 10.05 | 10.25 | 9.98 | 10.20 | 10.20 | 2.00% | 992,390 |
| Apr 1, 2026 | 10.05 | 10.10 | 10.00 | 10.00 | 10.00 | 0.30% | 570,794 |
| Mar 31, 2026 | 10.00 | 10.10 | 9.94 | 9.97 | 9.97 | -1.29% | 1,074,911 |
| Mar 30, 2026 | 10.15 | 10.15 | 10.00 | 10.10 | 10.10 | -0.98% | 499,623 |
| Mar 27, 2026 | 10.15 | 10.20 | 9.98 | 10.20 | 10.20 | 0.49% | 855,025 |
| Mar 26, 2026 | 10.25 | 10.25 | 10.10 | 10.15 | 10.15 | - | 458,060 |
| Mar 25, 2026 | 10.30 | 10.30 | 10.10 | 10.15 | 10.15 | -0.49% | 455,204 |
| Mar 24, 2026 | 10.30 | 10.40 | 10.05 | 10.20 | 10.20 | -0.49% | 620,272 |
| Mar 23, 2026 | 10.40 | 10.45 | 10.20 | 10.25 | 10.25 | -4.21% | 806,623 |
| Mar 20, 2026 | 10.70 | 10.80 | 10.50 | 10.70 | 10.70 | -0.47% | 642,632 |
| Mar 19, 2026 | 10.90 | 10.90 | 10.60 | 10.75 | 10.75 | 0.47% | 1,373,994 |
| Mar 18, 2026 | 10.50 | 10.75 | 10.50 | 10.70 | 10.70 | 2.88% | 932,156 |
| Mar 17, 2026 | 10.30 | 10.50 | 10.25 | 10.40 | 10.40 | 1.96% | 1,137,749 |
| Mar 16, 2026 | 10.15 | 10.20 | 10.05 | 10.20 | 10.20 | 0.49% | 407,892 |
| Mar 13, 2026 | 10.25 | 10.25 | 10.05 | 10.15 | 10.15 | -0.98% | 626,712 |
| Mar 12, 2026 | 10.40 | 10.45 | 10.20 | 10.25 | 10.25 | -1.44% | 715,466 |
| Mar 11, 2026 | 10.15 | 10.45 | 10.15 | 10.40 | 10.40 | 2.97% | 785,830 |
| Mar 10, 2026 | 10.20 | 10.30 | 10.05 | 10.10 | 10.10 | - | 399,258 |
| Mar 9, 2026 | 10.20 | 10.20 | 9.95 | 10.10 | 10.10 | -3.81% | 1,010,862 |
| Mar 6, 2026 | 10.30 | 10.55 | 10.20 | 10.50 | 10.50 | 2.94% | 697,164 |
| Mar 5, 2026 | 10.40 | 10.40 | 10.15 | 10.20 | 10.20 | 1.49% | 492,715 |
| Mar 4, 2026 | 10.45 | 10.45 | 10.00 | 10.05 | 10.05 | -3.83% | 1,104,519 |
| Mar 3, 2026 | 10.65 | 10.80 | 10.35 | 10.45 | 10.45 | -2.34% | 1,253,414 |
| Mar 2, 2026 | 10.50 | 10.75 | 10.40 | 10.70 | 10.70 | 1.90% | 937,375 |
| Feb 26, 2026 | 10.50 | 10.70 | 10.40 | 10.50 | 10.50 | - | 724,112 |
| Feb 25, 2026 | 10.65 | 10.65 | 10.45 | 10.50 | 10.50 | -0.47% | 525,176 |
| Feb 24, 2026 | 10.50 | 10.75 | 10.45 | 10.55 | 10.55 | -0.47% | 743,502 |
| Feb 23, 2026 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 2.91% | 779,698 |
| Feb 11, 2026 | 10.35 | 10.35 | 10.20 | 10.30 | 10.30 | - | 401,198 |
| Feb 10, 2026 | 10.30 | 10.35 | 10.15 | 10.30 | 10.30 | 0.49% | 540,131 |
| Feb 9, 2026 | 10.40 | 10.40 | 10.15 | 10.25 | 10.25 | - | 569,084 |
| Feb 6, 2026 | 10.40 | 10.40 | 10.15 | 10.25 | 10.25 | -1.91% | 548,568 |
| Feb 5, 2026 | 10.30 | 10.55 | 10.30 | 10.45 | 10.45 | - | 555,850 |
| Feb 4, 2026 | 10.20 | 10.50 | 10.10 | 10.45 | 10.45 | 2.45% | 1,428,701 |
| Feb 3, 2026 | 10.35 | 10.40 | 10.00 | 10.20 | 10.20 | -0.49% | 636,948 |
| Feb 2, 2026 | 10.45 | 10.45 | 10.15 | 10.25 | 10.25 | -2.84% | 703,220 |
| Jan 30, 2026 | 10.65 | 10.65 | 10.40 | 10.55 | 10.55 | -0.94% | 845,008 |
| Jan 29, 2026 | 10.90 | 10.90 | 10.60 | 10.65 | 10.65 | -2.29% | 921,808 |
| Jan 28, 2026 | 11.00 | 11.10 | 10.85 | 10.90 | 10.90 | -0.91% | 760,285 |
| Jan 27, 2026 | 11.30 | 11.35 | 10.90 | 11.00 | 11.00 | -2.65% | 1,454,674 |