Astro Corporation (3064.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:04PM CST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 85.00 | 89.10 | 82.50 | 84.20 | 84.20 | 17,000 |
| 31 May 2024 | 89.00 | 89.00 | 82.10 | 85.00 | 85.00 | 45,000 |
| 30 May 2024 | 91.20 | 91.20 | 88.20 | 88.90 | 88.90 | 13,000 |
| 29 May 2024 | 89.80 | 93.90 | 88.50 | 89.20 | 89.20 | 45,000 |
| 28 May 2024 | 89.00 | 95.50 | 89.00 | 89.20 | 89.20 | 93,000 |
| 27 May 2024 | 108.50 | 108.50 | 97.80 | 97.80 | 97.80 | 112,000 |
| 24 May 2024 | 91.30 | 109.00 | 91.30 | 108.50 | 108.50 | 165,000 |
| 23 May 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 28,000 |
| 22 May 2024 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | 25,000 |
| 21 May 2024 | 75.50 | 83.00 | 75.00 | 83.00 | 83.00 | 80,000 |
| 20 May 2024 | 75.00 | 75.50 | 73.00 | 75.50 | 75.50 | 160,000 |
| 17 May 2024 | 68.70 | 68.70 | 68.00 | 68.70 | 68.70 | 91,000 |
| 16 May 2024 | 61.70 | 63.30 | 61.00 | 62.50 | 62.50 | 28,000 |
| 15 May 2024 | 58.10 | 59.40 | 56.50 | 58.10 | 58.10 | 13,000 |
| 14 May 2024 | 54.20 | 57.30 | 52.20 | 56.20 | 56.20 | 25,000 |
| 13 May 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 5,000 |
| 10 May 2024 | 54.10 | 55.00 | 54.10 | 54.80 | 54.80 | 6,000 |
| 09 May 2024 | 50.10 | 53.40 | 49.70 | 52.30 | 52.30 | 10,000 |
| 08 May 2024 | 54.20 | 54.90 | 51.70 | 51.70 | 51.70 | 8,000 |
| 07 May 2024 | 55.50 | 56.50 | 50.00 | 53.00 | 53.00 | 17,000 |
| 06 May 2024 | 49.70 | 53.60 | 49.70 | 53.60 | 53.60 | 25,000 |
| 03 May 2024 | 44.55 | 48.80 | 44.55 | 48.80 | 48.80 | 23,000 |
| 02 May 2024 | 41.00 | 44.55 | 41.00 | 44.55 | 44.55 | 32,000 |
| 30 Apr 2024 | 40.95 | 42.35 | 40.50 | 40.50 | 40.50 | 10,000 |
| 29 Apr 2024 | 39.35 | 40.95 | 39.20 | 43.05 | 43.05 | 7,000 |
| 26 Apr 2024 | 40.75 | 41.50 | 39.15 | 39.15 | 39.15 | 15,000 |
| 25 Apr 2024 | 40.95 | 40.95 | 39.95 | 40.00 | 40.00 | 8,000 |
| 24 Apr 2024 | 38.40 | 39.95 | 38.40 | 39.65 | 39.65 | 8,000 |
| 23 Apr 2024 | 38.40 | 38.45 | 36.25 | 41.40 | 41.40 | 9,000 |
| 22 Apr 2024 | 37.45 | 38.45 | 37.15 | 40.70 | 40.70 | 12,000 |
| 19 Apr 2024 | 34.70 | 37.00 | 32.25 | 38.15 | 38.15 | 13,000 |
| 18 Apr 2024 | 36.10 | 36.10 | 33.65 | 34.70 | 34.70 | 6,000 |
| 17 Apr 2024 | 36.35 | 38.25 | 36.35 | 36.75 | 36.75 | 9,000 |
| 16 Apr 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 15 Apr 2024 | 34.35 | 37.35 | 34.35 | 37.35 | 37.35 | 11,000 |
| 12 Apr 2024 | 38.35 | 38.35 | 35.75 | 36.15 | 36.15 | 15,000 |
| 11 Apr 2024 | 38.25 | 38.25 | 36.95 | 37.95 | 37.95 | 3,000 |
| 10 Apr 2024 | 34.20 | 37.00 | 33.85 | 35.60 | 35.60 | 14,000 |
| 09 Apr 2024 | 36.90 | 37.75 | 35.30 | 35.40 | 35.40 | 39,000 |
| 08 Apr 2024 | 38.20 | 38.20 | 35.80 | 38.20 | 38.20 | 13,000 |
| 03 Apr 2024 | 38.80 | 38.80 | 38.50 | 42.90 | 42.90 | 7,000 |
| 02 Apr 2024 | 39.00 | 39.00 | 39.00 | 41.75 | 41.75 | 1,000 |
| 01 Apr 2024 | 38.60 | 38.60 | 37.50 | 38.10 | 38.10 | 18,000 |
| 29 Mar 2024 | 37.65 | 38.70 | 36.75 | 40.80 | 40.80 | 10,000 |
| 28 Mar 2024 | 35.60 | 37.70 | 33.80 | 37.70 | 37.70 | 22,000 |
| 27 Mar 2024 | 32.05 | 34.60 | 32.05 | 34.60 | 34.60 | 47,000 |
| 26 Mar 2024 | 31.70 | 31.70 | 31.70 | 33.15 | 33.15 | 1,000 |
| 25 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 22 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1,000 |
| 21 Mar 2024 | 33.95 | 34.00 | 33.70 | 34.00 | 34.00 | 21,000 |
| 20 Mar 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| 19 Mar 2024 | 34.00 | 34.00 | 33.30 | 33.30 | 33.30 | 9,000 |
| 18 Mar 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| 15 Mar 2024 | 34.25 | 34.85 | 33.25 | 33.25 | 33.25 | 8,000 |
| 14 Mar 2024 | 33.70 | 34.85 | 33.10 | 33.10 | 33.10 | 4,000 |
| 13 Mar 2024 | 34.35 | 35.00 | 33.55 | 34.95 | 34.95 | 12,000 |
| 12 Mar 2024 | 34.65 | 35.00 | 34.65 | 34.70 | 34.70 | 16,000 |
| 11 Mar 2024 | 37.95 | 37.95 | 34.65 | 34.65 | 34.65 | 2,000 |
| 08 Mar 2024 | 38.65 | 38.65 | 36.45 | 37.50 | 37.50 | 3,000 |
| 07 Mar 2024 | 37.00 | 38.65 | 35.20 | 38.65 | 38.65 | 6,000 |
| 06 Mar 2024 | 37.50 | 39.15 | 37.15 | 37.15 | 37.15 | 6,000 |
| 05 Mar 2024 | 36.65 | 37.80 | 36.65 | 36.85 | 36.85 | 8,000 |
| 04 Mar 2024 | 37.65 | 38.95 | 37.65 | 38.45 | 38.45 | 12,000 |
| 01 Mar 2024 | 38.80 | 38.80 | 38.70 | 38.70 | 38.70 | 2,000 |
| 29 Feb 2024 | 39.35 | 39.35 | 37.65 | 37.65 | 37.65 | 3,000 |
| 27 Feb 2024 | 40.35 | 40.35 | 38.50 | 38.50 | 38.50 | 12,000 |
| 26 Feb 2024 | 39.45 | 39.85 | 38.00 | 39.35 | 39.35 | 16,000 |
| 23 Feb 2024 | 36.25 | 37.15 | 36.25 | 41.15 | 41.15 | 2,000 |
| 22 Feb 2024 | 38.20 | 38.20 | 35.20 | 37.50 | 37.50 | 9,000 |
| 21 Feb 2024 | 35.10 | 38.15 | 35.10 | 36.15 | 36.15 | 11,000 |
| 20 Feb 2024 | 32.35 | 35.25 | 32.35 | 35.10 | 35.10 | 14,000 |
| 19 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 16 Feb 2024 | 33.45 | 34.60 | 33.45 | 34.60 | 34.60 | 14,000 |
| 15 Feb 2024 | 35.15 | 35.15 | 32.80 | 33.00 | 33.00 | 23,000 |
| 05 Feb 2024 | 31.95 | 32.20 | 31.95 | 32.20 | 32.20 | 3,000 |
| 02 Feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 01 Feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 31 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 30 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 29 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 26 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 25 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 25 Jan 2024 | 300:1000 Stock split | |||||
| 24 Jan 2024 | 35.50 | 36.00 | 35.50 | 35.50 | 35.50 | 6,900 |
| 23 Jan 2024 | 35.17 | 35.67 | 34.50 | 35.67 | 35.67 | 4,200 |
| 22 Jan 2024 | 35.17 | 36.83 | 35.17 | 36.83 | 36.83 | 2,400 |
| 19 Jan 2024 | 36.67 | 36.67 | 36.33 | 36.33 | 36.33 | 3,600 |
| 18 Jan 2024 | 35.33 | 37.17 | 34.33 | 37.17 | 37.17 | 6,000 |
| 17 Jan 2024 | 35.33 | 35.33 | 35.17 | 35.17 | 35.17 | 1,200 |
| 16 Jan 2024 | 36.67 | 36.67 | 35.67 | 35.67 | 35.67 | 3,900 |
| 15 Jan 2024 | 38.33 | 38.33 | 36.67 | 36.67 | 36.67 | 4,743 |
| 12 Jan 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 300 |
| 11 Jan 2024 | 38.33 | 38.33 | 36.33 | 36.50 | 36.50 | 2,100 |
| 10 Jan 2024 | 38.00 | 38.00 | 36.33 | 36.33 | 36.33 | 1,200 |
| 09 Jan 2024 | 40.83 | 40.83 | 39.17 | 39.17 | 39.17 | 600 |
| 08 Jan 2024 | 39.50 | 39.50 | 39.50 | 43.50 | 43.50 | 300 |
| 05 Jan 2024 | 36.17 | 39.67 | 36.17 | 39.67 | 39.67 | 5,100 |
| 04 Jan 2024 | 37.33 | 37.33 | 37.33 | 36.67 | 36.67 | 1,800 |
| 03 Jan 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 900 |
| 02 Jan 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 2,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.