Astro Corporation (3064.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 12:42PM CST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 29 Dec 2023 | 36.67 | 37.50 | 36.67 | 36.67 | 36.67 | 7,500 |
| 28 Dec 2023 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 1,500 |
| 27 Dec 2023 | 37.17 | 37.17 | 36.67 | 36.67 | 36.67 | 4,200 |
| 26 Dec 2023 | 38.17 | 38.17 | 36.50 | 36.67 | 36.67 | 6,000 |
| 25 Dec 2023 | 36.67 | 38.33 | 36.67 | 38.33 | 38.33 | 3,300 |
| 22 Dec 2023 | 38.83 | 40.17 | 38.83 | 38.83 | 38.83 | 900 |
| 21 Dec 2023 | 37.67 | 38.83 | 37.67 | 38.83 | 38.83 | 1,500 |
| 20 Dec 2023 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 600 |
| 19 Dec 2023 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 4,500 |
| 18 Dec 2023 | 41.33 | 41.33 | 39.33 | 39.33 | 39.33 | 8,400 |
| 15 Dec 2023 | 38.83 | 39.33 | 38.83 | 39.17 | 39.17 | 11,700 |
| 14 Dec 2023 | 39.00 | 41.83 | 39.00 | 41.17 | 41.17 | 9,000 |
| 13 Dec 2023 | 38.67 | 39.00 | 38.67 | 39.00 | 39.00 | 1,200 |
| 12 Dec 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3,000 |
| 11 Dec 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 900 |
| 08 Dec 2023 | 39.00 | 39.67 | 38.33 | 38.33 | 38.33 | 5,700 |
| 07 Dec 2023 | 38.00 | 40.00 | 38.00 | 39.33 | 39.33 | 5,400 |
| 06 Dec 2023 | 39.33 | 39.33 | 39.33 | 41.67 | 41.67 | 3,000 |
| 05 Dec 2023 | 40.00 | 40.33 | 39.00 | 40.00 | 40.00 | 6,900 |
| 04 Dec 2023 | 40.33 | 40.33 | 39.33 | 39.33 | 39.33 | 6,000 |
| 01 Dec 2023 | 38.83 | 41.17 | 38.67 | 39.33 | 39.33 | 4,200 |
| 30 Nov 2023 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 4,500 |
| 29 Nov 2023 | 41.33 | 41.33 | 39.33 | 39.33 | 39.33 | 2,700 |
| 28 Nov 2023 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 300 |
| 27 Nov 2023 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 24 Nov 2023 | 40.83 | 40.83 | 38.33 | 38.33 | 38.33 | 600 |
| *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.