ASIX Electronics Corporation (3169.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 126.50 | 127.50 | 126.00 | 126.50 | 126.50 | 244,000 |
| 27 June 2024 | 127.50 | 128.00 | 126.00 | 126.00 | 126.00 | 198,000 |
| 26 June 2024 | 127.50 | 130.50 | 127.00 | 129.00 | 129.00 | 297,000 |
| 25 June 2024 | 126.00 | 127.50 | 123.50 | 126.00 | 126.00 | 296,000 |
| 24 June 2024 | 131.50 | 131.50 | 127.00 | 127.00 | 127.00 | 602,000 |
| 24 June 2024 | 3.5 Dividend | |||||
| 21 June 2024 | 134.00 | 135.00 | 132.00 | 134.00 | 130.50 | 498,000 |
| 20 June 2024 | 134.00 | 135.50 | 131.50 | 135.50 | 131.96 | 738,000 |
| 19 June 2024 | 135.00 | 137.00 | 132.50 | 132.50 | 129.04 | 804,000 |
| 18 June 2024 | 136.00 | 139.00 | 133.50 | 133.50 | 130.01 | 1,360,000 |
| 17 June 2024 | 135.00 | 135.50 | 132.50 | 133.50 | 130.01 | 589,000 |
| 14 June 2024 | 139.00 | 139.00 | 135.00 | 135.50 | 131.96 | 949,000 |
| 13 June 2024 | 132.00 | 139.50 | 132.00 | 137.50 | 133.91 | 2,382,000 |
| 12 June 2024 | 132.00 | 132.00 | 129.50 | 131.50 | 128.07 | 566,000 |
| 11 June 2024 | 134.00 | 134.00 | 129.00 | 130.50 | 127.09 | 648,000 |
| 07 June 2024 | 134.00 | 135.50 | 132.00 | 133.50 | 130.01 | 460,000 |
| 06 June 2024 | 137.00 | 137.50 | 132.50 | 134.50 | 130.99 | 1,046,000 |
| 05 June 2024 | 133.00 | 138.00 | 130.00 | 135.00 | 131.47 | 1,855,000 |
| 04 June 2024 | 130.50 | 134.00 | 130.00 | 130.50 | 127.09 | 733,000 |
| 03 June 2024 | 128.50 | 133.00 | 128.00 | 130.00 | 126.60 | 571,000 |
| 31 May 2024 | 131.00 | 132.00 | 128.00 | 128.00 | 124.66 | 460,000 |
| 30 May 2024 | 129.00 | 133.00 | 127.50 | 129.50 | 126.12 | 629,000 |
| 29 May 2024 | 133.50 | 134.00 | 130.50 | 131.00 | 127.58 | 1,039,000 |
| 28 May 2024 | 132.50 | 136.50 | 128.50 | 133.50 | 130.01 | 2,637,000 |
| 27 May 2024 | 123.00 | 133.50 | 122.50 | 133.00 | 129.53 | 2,641,000 |
| 24 May 2024 | 120.00 | 123.00 | 119.00 | 121.50 | 118.33 | 154,000 |
| 23 May 2024 | 123.50 | 123.50 | 120.00 | 120.00 | 116.87 | 203,000 |
| 22 May 2024 | 120.50 | 124.50 | 120.00 | 123.00 | 119.79 | 567,000 |
| 21 May 2024 | 120.00 | 120.00 | 118.50 | 119.50 | 116.38 | 118,000 |
| 20 May 2024 | 118.00 | 120.50 | 118.00 | 119.00 | 115.89 | 155,000 |
| 17 May 2024 | 120.50 | 121.00 | 118.00 | 118.50 | 115.40 | 130,000 |
| 16 May 2024 | 119.50 | 120.00 | 118.50 | 118.50 | 115.40 | 205,000 |
| 15 May 2024 | 118.00 | 120.00 | 118.00 | 119.00 | 115.89 | 184,000 |
| 14 May 2024 | 118.00 | 119.00 | 117.00 | 118.00 | 114.92 | 139,000 |
| 13 May 2024 | 116.50 | 118.50 | 116.50 | 118.00 | 114.92 | 132,000 |
| 10 May 2024 | 120.00 | 120.00 | 117.50 | 117.50 | 114.43 | 155,000 |
| 09 May 2024 | 121.50 | 121.50 | 119.50 | 120.00 | 116.87 | 154,000 |
| 08 May 2024 | 121.50 | 123.00 | 120.00 | 122.00 | 118.81 | 311,000 |
| 07 May 2024 | 120.00 | 121.50 | 118.00 | 120.50 | 117.35 | 321,000 |
| 06 May 2024 | 118.50 | 119.00 | 116.50 | 117.50 | 114.43 | 125,000 |
| 03 May 2024 | 120.00 | 121.00 | 117.50 | 118.00 | 114.92 | 233,000 |
| 02 May 2024 | 117.00 | 118.00 | 116.50 | 118.00 | 114.92 | 108,000 |
| 30 Apr 2024 | 117.50 | 118.00 | 115.00 | 118.00 | 114.92 | 142,000 |
| 29 Apr 2024 | 116.50 | 117.50 | 116.00 | 117.00 | 113.94 | 215,000 |
| 26 Apr 2024 | 114.00 | 115.50 | 113.00 | 114.50 | 111.51 | 219,000 |
| 25 Apr 2024 | 114.00 | 115.50 | 113.50 | 113.50 | 110.54 | 186,000 |
| 24 Apr 2024 | 114.00 | 115.50 | 113.50 | 115.50 | 112.48 | 266,000 |
| 23 Apr 2024 | 111.00 | 113.00 | 111.00 | 112.00 | 109.07 | 143,000 |
| 22 Apr 2024 | 113.00 | 113.50 | 110.00 | 110.00 | 107.13 | 269,000 |
| 19 Apr 2024 | 118.50 | 118.50 | 111.00 | 113.00 | 110.05 | 522,000 |
| 18 Apr 2024 | 118.50 | 120.00 | 117.50 | 118.50 | 115.40 | 139,000 |
| 17 Apr 2024 | 117.00 | 119.50 | 117.00 | 119.00 | 115.89 | 248,000 |
| 16 Apr 2024 | 118.00 | 119.00 | 116.00 | 117.00 | 113.94 | 549,000 |
| 15 Apr 2024 | 120.50 | 121.00 | 118.50 | 120.50 | 117.35 | 495,000 |
| 12 Apr 2024 | 124.00 | 124.00 | 122.00 | 122.00 | 118.81 | 306,000 |
| 11 Apr 2024 | 124.00 | 124.00 | 122.50 | 123.00 | 119.79 | 254,000 |
| 10 Apr 2024 | 123.50 | 126.50 | 123.50 | 124.50 | 121.25 | 512,000 |
| 09 Apr 2024 | 127.00 | 127.00 | 123.00 | 123.50 | 120.27 | 535,000 |
| 08 Apr 2024 | 124.50 | 126.00 | 124.00 | 125.50 | 122.22 | 242,000 |
| 03 Apr 2024 | 125.00 | 125.50 | 123.50 | 124.50 | 121.25 | 443,000 |
| 02 Apr 2024 | 128.00 | 128.00 | 126.00 | 126.00 | 122.71 | 324,000 |
| 01 Apr 2024 | 126.00 | 127.50 | 126.00 | 126.50 | 123.20 | 364,000 |
| 29 Mar 2024 | 125.00 | 127.50 | 124.50 | 125.50 | 122.22 | 870,000 |
| 28 Mar 2024 | 130.50 | 131.50 | 128.00 | 128.00 | 124.66 | 439,000 |
| 27 Mar 2024 | 128.00 | 131.50 | 128.00 | 130.00 | 126.60 | 494,000 |
| 26 Mar 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 129.53 | - |
| 25 Mar 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 129.53 | - |
| 22 Mar 2024 | 135.50 | 136.00 | 132.00 | 133.00 | 129.53 | 851,000 |
| 21 Mar 2024 | 135.00 | 137.50 | 134.50 | 135.50 | 131.96 | 1,579,000 |
| 20 Mar 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 129.53 | - |
| 19 Mar 2024 | 133.00 | 136.00 | 132.50 | 133.00 | 129.53 | 1,426,000 |
| 18 Mar 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 131.96 | - |
| 15 Mar 2024 | 138.00 | 140.50 | 133.00 | 135.50 | 131.96 | 2,176,000 |
| 14 Mar 2024 | 141.00 | 144.50 | 139.50 | 141.00 | 137.32 | 2,263,000 |
| 13 Mar 2024 | 143.50 | 145.00 | 139.00 | 139.50 | 135.86 | 2,753,000 |
| 12 Mar 2024 | 140.00 | 147.00 | 139.00 | 143.00 | 139.26 | 3,713,000 |
| 11 Mar 2024 | 138.50 | 142.50 | 138.00 | 138.50 | 134.88 | 3,137,000 |
| 08 Mar 2024 | 151.50 | 153.00 | 136.00 | 138.00 | 134.40 | 9,116,000 |
| 07 Mar 2024 | 144.50 | 155.00 | 144.50 | 150.50 | 146.57 | 15,279,000 |
| 06 Mar 2024 | 138.50 | 143.50 | 137.00 | 141.00 | 137.32 | 1,991,000 |
| 05 Mar 2024 | 140.00 | 140.50 | 137.00 | 137.50 | 133.91 | 476,000 |
| 04 Mar 2024 | 139.50 | 139.50 | 136.50 | 138.00 | 134.40 | 668,000 |
| 01 Mar 2024 | 140.50 | 143.00 | 137.00 | 137.50 | 133.91 | 1,299,000 |
| 29 Feb 2024 | 142.00 | 142.50 | 139.00 | 139.50 | 135.86 | 985,000 |
| 27 Feb 2024 | 144.50 | 145.00 | 139.00 | 141.50 | 137.80 | 2,829,000 |
| 26 Feb 2024 | 141.00 | 147.50 | 138.50 | 142.00 | 138.29 | 5,293,000 |
| 23 Feb 2024 | 135.50 | 141.50 | 132.00 | 139.00 | 135.37 | 3,988,000 |
| 22 Feb 2024 | 132.00 | 135.00 | 128.50 | 134.00 | 130.50 | 1,196,000 |
| 21 Feb 2024 | 131.50 | 132.00 | 129.50 | 131.00 | 127.58 | 333,000 |
| 20 Feb 2024 | 132.00 | 134.00 | 131.00 | 131.50 | 128.07 | 605,000 |
| 19 Feb 2024 | 132.50 | 132.50 | 130.00 | 131.50 | 128.07 | 460,000 |
| 16 Feb 2024 | 128.50 | 132.50 | 128.00 | 131.50 | 128.07 | 998,000 |
| 15 Feb 2024 | 125.00 | 129.00 | 124.50 | 128.50 | 125.14 | 656,000 |
| 05 Feb 2024 | 127.50 | 128.00 | 124.50 | 124.50 | 121.25 | 481,000 |
| 02 Feb 2024 | 125.00 | 129.50 | 125.00 | 127.00 | 123.68 | 779,000 |
| 01 Feb 2024 | 127.00 | 127.00 | 124.50 | 125.00 | 121.74 | 276,000 |
| 31 Jan 2024 | 124.50 | 127.00 | 124.50 | 125.50 | 122.22 | 311,000 |
| 30 Jan 2024 | 127.50 | 127.50 | 123.00 | 125.00 | 121.74 | 461,000 |
| 29 Jan 2024 | 125.00 | 126.50 | 123.00 | 126.50 | 123.20 | 278,000 |
| 26 Jan 2024 | 127.50 | 128.50 | 125.00 | 125.00 | 121.74 | 338,000 |
| *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.