Action Electronics Co., Ltd. (TPE:3024)
Taiwan · Delayed Price · Currency is TWD 14.20
-0.40 (-2.74%)
Sep 29, 2026, 1:30 PM CST
Action Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,381,814 |
| Sep 18, 2026 | 15.50 | 15.60 | 14.90 | 15.10 | 15.10 | 2.03% | 3,420,374 |
| Sep 17, 2026 | 14.50 | 14.90 | 14.50 | 14.80 | 14.80 | 2.07% | 1,032,491 |
| Sep 16, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 1.40% | 462,825 |
| 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% | 1,311,154 |
| Sep 2, 2026 | 14.95 | 14.95 | 14.70 | 14.80 | 14.80 | -0.34% | 635,727 |
| 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 | - | 805,782 |
| 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 | - | 1,197,331 |
| 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 |
| Aug 10, 2026 | 12.70 | 13.10 | 12.70 | 13.10 | 13.10 | 3.15% | 878,428 |
| Aug 7, 2026 | 12.60 | 12.75 | 12.55 | 12.70 | 12.70 | 0.79% | 1,303,519 |
| Aug 6, 2026 | 12.60 | 12.70 | 12.45 | 12.60 | 12.60 | 0.80% | 774,183 |
| Aug 5, 2026 | 12.55 | 12.60 | 12.35 | 12.50 | 12.50 | 0.81% | 1,022,989 |
| Aug 4, 2026 | 12.25 | 12.50 | 12.20 | 12.40 | 12.40 | 1.22% | 604,536 |
| Aug 3, 2026 | 12.00 | 12.40 | 12.00 | 12.25 | 12.25 | 1.24% | 640,236 |
| Jul 31, 2026 | 12.40 | 12.50 | 12.10 | 12.10 | 12.10 | 2.11% | 916,107 |
| Jul 30, 2026 | 12.00 | 12.40 | 11.85 | 11.85 | 11.85 | -4.05% | 1,621,797 |
| Jul 29, 2026 | 12.80 | 12.80 | 12.00 | 12.35 | 12.35 | -3.14% | 1,914,541 |
| Jul 28, 2026 | 13.00 | 13.00 | 12.35 | 12.75 | 12.75 | -2.30% | 1,799,900 |
| Jul 27, 2026 | 13.30 | 13.30 | 12.85 | 13.05 | 13.05 | -1.88% | 1,216,008 |
| Jul 24, 2026 | 13.25 | 13.50 | 13.15 | 13.30 | 13.30 | 0.38% | 1,225,127 |
| Jul 23, 2026 | 13.30 | 13.50 | 12.90 | 13.25 | 13.25 | 0.38% | 1,673,654 |
| Jul 22, 2026 | 13.75 | 14.05 | 12.70 | 13.20 | 13.20 | -4.00% | 5,902,302 |
| Jul 21, 2026 | 13.90 | 14.15 | 13.65 | 13.75 | 13.75 | -0.72% | 3,622,001 |
| Jul 20, 2026 | 14.30 | 15.30 | 13.65 | 13.85 | 13.85 | -2.46% | 9,982,995 |
| Jul 17, 2026 | 13.60 | 14.65 | 13.60 | 14.20 | 14.20 | 4.03% | 9,581,674 |