Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

Action Electronics Co., Ltd. (3024.TW)

Compare
14.30
0.00
(0.00%)
At close: April 18 at 1:30:35 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 18, 202514.2514.3514.1514.3014.30667,302
Apr 17, 202514.2014.5014.0014.3014.30728,019
Apr 16, 202514.4514.6014.1514.3514.35543,016
Apr 15, 202514.0014.5513.9514.5514.55971,057
Apr 14, 202513.7514.1513.7013.8013.801,833,142
Apr 11, 202512.9013.5012.5513.4013.401,844,320
Apr 10, 202513.4013.6513.1513.6513.651,786,153
Apr 9, 202513.0013.1012.4512.4512.453,659,026
Apr 8, 202513.8514.2513.8013.8013.802,090,203
Apr 7, 202515.3015.3015.3015.3015.30137,009
Apr 2, 202516.7017.0016.5516.9516.951,108,566
Apr 1, 202516.3016.7016.1016.6516.651,133,634
Mar 31, 202516.5516.5516.0016.0016.001,503,213
Mar 28, 202517.1017.1016.6016.7516.75819,134
Mar 27, 202517.0017.1516.8017.0517.05900,121
Mar 26, 202516.9517.0516.8017.0017.00556,012
Mar 25, 202517.1017.2016.6516.8016.80781,185
Mar 24, 202517.2517.3517.0017.0517.05717,021
Mar 21, 202516.8017.3016.5517.0517.051,652,000
Mar 20, 202516.3516.8516.3516.7016.701,134,509
Mar 19, 202516.5516.6516.3016.3016.30898,001
Mar 18, 202516.4016.6016.3516.5016.501,248,045
Mar 17, 202516.4516.7016.1516.3016.305,024,562
Mar 14, 202517.6518.0517.6017.6517.651,160,384
Mar 13, 202518.1018.1017.6517.7517.75849,087
Mar 12, 202518.1018.2517.9017.9517.951,082,171
Mar 11, 202518.0018.2517.5518.1018.101,092,125
Mar 10, 202518.2518.2518.0518.0518.05468,009
Mar 7, 202518.2018.4018.0518.1018.10990,012
Mar 6, 202518.7018.7018.2018.2018.20991,051
Mar 5, 202518.4018.7018.1018.7018.701,614,505
Mar 4, 202518.0018.3017.7518.3018.301,187,526
Mar 3, 202518.1018.1517.8518.1518.15907,524
Feb 27, 202518.4018.6518.0018.1018.101,602,005
Feb 26, 202518.6018.8018.3018.3518.351,941,220
Feb 25, 202518.5018.6018.1518.5518.551,819,362
Feb 24, 202517.9018.6517.8518.5018.503,399,248
Feb 21, 202517.7017.9517.7017.9017.901,764,052
Feb 20, 202517.5517.7517.5017.6517.651,343,766
Feb 19, 202517.4017.5517.2517.5017.501,553,339
Feb 18, 202516.9517.5016.9517.3017.301,916,104
Feb 17, 202516.7516.9516.7516.9016.90834,287
Feb 14, 202516.9517.0016.7016.8016.80913,709
Feb 13, 202516.7516.9516.7016.8516.85858,291
Feb 12, 202516.8017.0516.7016.7516.751,519,377
Feb 11, 202517.6517.6516.6516.8016.804,830,217
Feb 10, 202518.0518.0517.7017.8017.80707,888
Feb 7, 202517.9018.1017.8018.0018.001,293,323
Feb 6, 202517.4517.8517.4517.8017.801,230,000
Feb 5, 202517.3517.6017.3017.4017.40977,019
Feb 4, 202517.5517.5517.2517.2517.25609,051
Feb 3, 202516.9517.5016.8017.4517.451,194,050
Jan 22, 202517.3017.3517.0017.2517.25825,065
Jan 21, 202517.3517.3517.1017.2017.20546,000
Jan 20, 202517.3017.3517.0017.2517.251,455,163
Jan 17, 202517.1017.2517.0517.2017.20452,064
Jan 16, 202517.2517.4516.9517.0517.052,579,667
Jan 15, 202517.5517.7017.0017.1517.152,249,428
Jan 14, 202517.4017.6517.2017.5517.55835,349
Jan 13, 202517.4017.4517.0017.1517.152,983,001
Jan 10, 202519.4019.6517.7017.7017.709,169,250
Jan 9, 202519.5519.5519.0019.1519.151,204,074
Jan 8, 202519.1019.6019.0519.5519.551,399,060
Jan 7, 202519.1019.3519.0519.1519.151,198,001
Jan 6, 202519.2019.5019.1019.1019.10836,169
Jan 3, 202519.2519.7019.0519.1019.101,045,001
Jan 2, 202519.1019.4018.9519.1019.10750,028
Dec 31, 202419.1519.2018.9019.0019.001,527,566
Dec 30, 202419.1519.3019.0019.0019.001,166,293
Dec 27, 202419.5019.8018.9519.0019.002,434,128
Dec 26, 202419.9520.2019.6019.6519.651,128,283
Dec 25, 202419.9020.2519.9020.0020.002,057,470
Dec 24, 202420.3020.3019.7019.7519.751,918,320
Dec 23, 202419.6520.3519.6020.3020.303,045,359
Dec 20, 202419.6019.8519.2019.4019.401,534,649
Dec 19, 202419.2519.8019.1519.6519.651,633,581
Dec 18, 202419.3519.5519.2019.4519.45929,001
Dec 17, 202419.7519.8019.3019.3519.351,469,914
Dec 16, 202420.0520.1019.5019.5019.502,224,011
Dec 13, 202420.2020.3019.8519.9019.902,107,241
Dec 12, 202420.5520.8020.0520.1020.103,174,389
Dec 11, 202421.5021.5019.9020.0020.0011,702,163
Dec 10, 202421.6021.9521.6021.9021.906,362,411
Dec 9, 202421.6522.2521.5521.8021.8010,498,744
Dec 6, 202421.2021.6521.0021.5521.553,361,003
Dec 5, 202421.3521.7521.0521.0521.054,239,325
Dec 4, 202421.3521.6521.1521.2021.205,802,517
Dec 3, 202421.7021.7521.1021.3521.357,447,991
Dec 2, 202421.0021.7020.7021.7021.7015,124,073
Nov 29, 202419.7020.9519.6520.8520.858,269,510
Nov 28, 202419.6020.0519.6019.7519.751,640,119
Nov 27, 202420.0520.1519.6019.7019.701,185,410
Nov 26, 202420.3520.4520.0020.0020.001,309,315
Nov 25, 202420.2020.5520.0520.3520.352,286,398
Nov 22, 202420.3520.4519.9520.0020.002,759,186
Nov 21, 202420.0020.5519.8020.1520.152,825,257
Nov 20, 202419.9519.9519.9519.9519.956,169,693
Nov 19, 202420.8021.2020.6020.7520.759,819,300
Nov 18, 202420.7521.0020.1021.0021.009,354,500
Nov 15, 202419.6020.9519.5520.7520.7518,192,451
Nov 14, 202419.9020.4019.5519.6519.659,904,276
Nov 13, 202419.3520.1019.3020.0520.055,247,189
Nov 12, 202419.1019.5018.8019.2519.251,601,040
Nov 11, 202420.2020.2019.2019.2019.204,523,002
Nov 8, 202418.3518.6518.3018.5518.551,268,176
Nov 7, 202418.1018.4018.1018.2518.25474,098
Nov 6, 202418.1018.3518.1018.1518.15280,138
Nov 5, 202418.2018.3518.0018.0518.05328,411
Nov 4, 202418.4018.4017.9518.0018.00524,250
Nov 1, 202417.4518.4017.4518.3518.351,861,668
Oct 30, 202417.7017.9517.5017.6017.60539,913
Oct 29, 202418.0018.0017.6017.7017.70449,066
Oct 28, 202418.0518.1517.8017.9517.95508,250
Oct 25, 202417.9518.3017.9518.0518.05283,031
Oct 24, 202418.1518.3518.0018.0018.00452,234
Oct 23, 202418.0518.3518.0018.1018.10446,481
Oct 22, 202418.1518.1517.9518.0518.05519,389
Oct 21, 202417.8518.4017.8018.2518.25967,584
Oct 18, 202417.9518.2017.6517.8517.851,055,113
Oct 17, 202417.4018.1017.4017.8017.80634,000
Oct 16, 202417.2517.6017.1017.4017.40719,000
Oct 15, 202417.5017.6517.3017.3517.351,129,096
Oct 14, 202417.6017.8517.5017.5017.50787,009
Oct 11, 202418.3018.3517.2517.6017.605,393,919
Oct 9, 202418.6519.0518.4518.5518.552,576,891
Oct 8, 202419.1019.1018.6018.6018.602,161,587
Oct 7, 202419.2019.2019.0019.0519.051,074,011
Oct 4, 202419.4019.4018.9019.1519.151,080,030
Oct 1, 202419.1019.3518.9519.3519.35742,584
Sep 30, 202419.1019.2019.0019.0519.05763,472
Sep 27, 202419.1519.4019.1519.1519.15718,976
Sep 26, 202419.1019.3018.9019.0019.001,091,268
Sep 25, 202419.2519.4019.0019.0519.051,198,657
Sep 24, 202419.3519.4019.1019.1519.15866,607
Sep 23, 202419.2519.6019.1019.3519.351,126,118
Sep 20, 202419.8019.8019.1519.2519.251,716,845
Sep 19, 202419.7019.8519.4519.8019.80941,225
Sep 18, 202419.4019.9519.4019.5519.551,368,001
Sep 16, 202419.2519.6019.2019.4019.40718,313
Sep 13, 202419.2019.3019.1019.2019.20906,813
Sep 12, 202419.2019.3018.8519.0019.001,426,000
Sep 11, 202419.0019.1018.8018.9018.902,232,988
Sep 10, 202419.8519.8518.8519.1019.101,637,040
Sep 9, 202419.2519.6519.0519.6019.601,622,224
Sep 6, 202419.8519.9019.5019.7019.701,455,300
Sep 5, 202420.1020.2019.6019.6519.651,226,197
Sep 4, 202419.7020.3019.3519.8519.852,181,349
Sep 3, 202421.1521.1520.6520.7020.701,191,264
Sep 2, 202421.3521.4521.2021.2021.201,116,500
Aug 30, 202420.8521.5520.8521.2521.252,236,353
Aug 29, 202420.7520.8020.6020.7520.75839,046
Aug 28, 202420.7020.9020.6020.8020.80932,415
Aug 27, 202420.6021.0020.4020.8020.801,719,279
Aug 26, 202420.6020.8020.5020.5020.501,339,581
Aug 23, 202420.6020.7020.4020.6020.601,474,165
Aug 22, 202421.1021.1020.5520.7020.702,308,721
Aug 21, 202421.5521.5520.9521.0021.002,413,276
Aug 20, 202421.7521.8521.4021.4521.452,451,710
Aug 19, 202421.6021.8521.5521.6021.601,592,070
Aug 16, 202421.9021.9521.5521.6021.602,244,358
Aug 15, 202421.4522.1021.3521.6021.603,268,131
Aug 14, 202421.5521.9021.3021.4521.453,262,743
Aug 13, 202421.2021.8520.9021.4021.406,192,442
Aug 12, 202423.1023.3521.1021.2521.2514,595,201
Aug 9, 202422.1023.4022.0523.4023.4019,065,284
Aug 8, 202421.0022.1020.6521.7521.759,774,873
Aug 7, 202420.5021.9020.2021.5521.559,859,570
Aug 6, 202421.4522.2019.3020.1520.159,783,700
Aug 5, 202423.6523.6521.4021.4021.4010,759,514
Aug 2, 202424.1524.8023.7523.7523.7524,793,844
Aug 1, 202424.1524.6023.6524.3524.3515,647,244
Jul 31, 202424.0024.3523.4024.1524.1526,994,312
Jul 30, 202422.2024.3022.0024.3024.3023,978,888
Jul 29, 202421.8522.7521.6522.5022.5014,663,006
Jul 26, 202421.4521.8521.2521.2521.253,265,706
Jul 23, 202422.3522.7021.9021.9521.952,193,125
Jul 22, 202422.3022.3521.5022.0522.053,780,919
Jul 19, 202422.7022.9022.0522.1522.153,634,222
Jul 18, 202422.1023.3521.7522.7022.709,903,300
Jul 17, 202422.4022.5522.0022.0522.052,272,902
Jul 16, 202422.5022.9022.2022.2022.203,344,328
Jul 15, 202421.4022.7521.2522.3522.355,448,498
Jul 12, 202421.2021.6521.2021.3521.351,297,436
Jul 11, 202422.0522.0521.3021.3021.306,255,265
Jul 10, 2024 0.1 Dividend
Jul 10, 202422.0522.4522.0522.2022.201,652,403
Jul 9, 202422.2522.5021.8022.2522.153,634,273
Jul 8, 202422.4023.2022.2022.2522.153,251,995
Jul 5, 202422.1022.7522.1022.4022.303,660,910
Jul 4, 202422.5522.5521.9022.0021.904,155,210
Jul 3, 202422.8023.1022.2522.3522.254,135,848
Jul 2, 202422.8023.3022.2022.7522.659,227,090
Jul 1, 202423.4025.1522.0022.3022.2035,035,419
Jun 28, 202421.8523.3021.8023.3023.2026,291,975
Jun 27, 202420.6021.5520.5521.2021.102,191,214
Jun 26, 202420.9020.9520.6520.6520.56901,745
Jun 25, 202420.8020.9520.4520.8020.711,178,412
Jun 24, 202420.6020.8520.4520.6520.561,243,068
Jun 21, 202420.5020.8020.5020.5520.461,581,686
Jun 20, 202420.7020.8020.5020.5520.461,462,633
Jun 19, 202420.8520.8520.5520.7020.611,388,698
Jun 18, 202420.9020.9520.6520.6520.561,575,740
Jun 17, 202421.3021.3520.8020.8520.763,287,134
Jun 14, 202421.7022.1021.2521.3021.202,935,849
Jun 13, 202421.5021.7021.3521.5521.451,751,629
Jun 12, 202421.6521.8021.4021.4521.352,713,269
Jun 11, 202422.4522.5521.6521.9021.804,393,786
Jun 7, 202421.8022.6021.8022.4522.356,676,061
Jun 6, 202422.3022.6521.6521.7521.657,415,059
Jun 5, 202421.6021.8021.2021.7521.652,194,300
Jun 4, 202421.7022.0021.3521.5521.453,117,343
Jun 3, 202421.8522.1021.6021.9021.803,449,632
May 31, 202421.5022.1021.2521.7021.605,825,254
May 30, 202421.5021.6521.2021.2521.152,613,310
May 29, 202422.0022.0021.3021.5021.403,388,101
May 28, 202422.2022.7521.4021.9021.808,436,175
May 27, 202420.5022.3020.3022.0521.9513,076,981
May 24, 202420.2520.5020.1520.4520.361,831,566
May 23, 202421.0521.0520.1520.2020.116,817,406
May 22, 202421.0021.3020.8020.9020.815,995,669
May 21, 202421.1021.1520.7520.9020.817,002,746
May 20, 202421.2021.3020.6520.9020.8115,328,755
May 17, 202421.1021.2020.4020.8520.7623,481,375
May 16, 202420.6021.2520.4521.0020.9120,993,978
May 15, 202419.5520.7519.5020.3020.217,064,641
May 14, 202419.8019.8019.4019.5019.411,697,588
May 13, 202419.3519.9519.2519.7019.613,580,590
May 10, 202419.0519.3018.9519.2519.161,944,755
May 9, 202419.4019.5518.8018.9018.823,714,550
May 8, 202420.2020.2519.2519.3019.215,251,393
May 7, 202420.9520.9519.7020.0519.966,668,577
May 6, 202421.3021.3020.5020.7020.616,642,404
May 3, 202420.8020.9020.2020.7020.616,755,779
May 2, 202419.8521.0519.8520.8020.719,350,952
Apr 30, 202419.9020.0019.4019.8519.763,380,501
Apr 29, 202420.0020.2019.6019.8019.715,424,368
Apr 26, 202419.5019.8019.2019.5519.464,765,986
Apr 25, 202419.0520.3018.9519.3519.2613,668,244
Apr 24, 202419.3019.3518.9519.0518.966,639,557
Apr 23, 202419.1519.3018.4519.2019.1117,094,511
Apr 22, 202418.3019.4518.3018.9018.8218,327,411
Apr 19, 202418.4518.6517.7018.0517.972,735,058
Apr 18, 202418.3018.8018.1518.6018.522,134,035

Related Tickers

3050.TW U-Tech Media Corporation
12.85
+0.39%
 
2477.TW Meiloon Industrial Co., Ltd.
22.35
+0.45%
 
2462.TW Taiwan Line Tek Electronic Co., Ltd.
20.65
-1.20%
 
2424.TW Lung Hwa Electronics Co., Ltd.
61.80
+3.34%
 
6225.TW AIPTEK International Inc.
12.70
+2.83%
 
5489.TWO DynaColor, Inc.
49.30
+9.92%
 
3669.TW AVer Information Inc.
33.75
-1.17%
 
8201.TW Inventec Besta Co.,Ltd
11.70
-1.27%
 
2488.TW Hanpin Electron Co., Ltd.
45.25
-0.11%
 
3296.TW Powertech Industrial Co., Ltd.
19.75
-0.50%