Action Electronics Co., Ltd 3024
TWSE · Taiwan · Electronic Technology
TWD 14.10-0.10 (-0.70%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 14.10 | -0.70% | TWD 14.40 | TWD 14.40 | TWD 14.05 | 560.16K |
| 2026-09-30 | TWD 14.20 | 0.00% | TWD 14.20 | TWD 14.35 | TWD 14.15 | 471.29K |
| 2026-09-29 | TWD 14.20 | -2.74% | TWD 14.50 | TWD 14.50 | TWD 14.10 | 942.05K |
| 2026-09-24 | TWD 14.60 | +1.74% | TWD 14.25 | TWD 14.70 | TWD 14.25 | 875.00K |
| 2026-09-23 | TWD 14.35 | -0.69% | TWD 14.45 | TWD 14.60 | TWD 14.35 | 539.09K |
| 2026-09-22 | TWD 14.45 | -3.02% | TWD 14.95 | TWD 14.95 | TWD 14.45 | 1.38M |
| 2026-09-21 | TWD 14.90 | -1.32% | TWD 15.20 | TWD 15.20 | TWD 14.75 | 1.38M |
| 2026-09-18 | TWD 15.10 | +2.03% | TWD 15.50 | TWD 15.60 | TWD 14.90 | 3.44M |
| 2026-09-17 | TWD 14.80 | +2.07% | TWD 14.50 | TWD 14.90 | TWD 14.50 | 1.03M |
| 2026-09-16 | TWD 14.50 | +1.40% | TWD 14.30 | TWD 14.50 | TWD 14.30 | 462.43K |
| 2026-09-15 | TWD 14.30 | -2.72% | TWD 14.85 | TWD 14.85 | TWD 14.30 | 1.01M |
| 2026-09-14 | TWD 14.70 | +2.08% | TWD 14.40 | TWD 14.85 | TWD 14.30 | 1.22M |
| 2026-09-11 | TWD 14.40 | -1.03% | TWD 14.55 | TWD 14.55 | TWD 14.10 | 1.06M |
| 2026-09-10 | TWD 14.55 | +4.30% | TWD 13.95 | TWD 14.70 | TWD 13.95 | 1.33M |
| 2026-09-09 | TWD 13.95 | +1.09% | TWD 13.80 | TWD 14.05 | TWD 13.70 | 757.30K |
| 2026-09-08 | TWD 13.80 | -3.50% | TWD 14.45 | TWD 14.45 | TWD 13.70 | 1.10M |
| 2026-09-07 | TWD 14.30 | +1.78% | TWD 14.05 | TWD 14.40 | TWD 14.05 | 873.35K |
| 2026-09-04 | TWD 14.05 | -4.10% | TWD 14.65 | TWD 14.65 | TWD 14.05 | 1.73M |
| 2026-09-03 | TWD 14.65 | -1.01% | TWD 14.80 | TWD 15.00 | TWD 14.60 | 1.31M |
| 2026-09-02 | TWD 14.80 | -0.34% | TWD 14.95 | TWD 14.95 | TWD 14.70 | 631.79K |
| 2026-09-01 | TWD 14.85 | -0.67% | TWD 14.95 | TWD 15.15 | TWD 14.75 | 2.24M |
| 2026-08-31 | TWD 14.95 | +2.05% | TWD 14.60 | TWD 15.00 | TWD 14.35 | 2.38M |
| 2026-08-28 | TWD 14.65 | +0.34% | TWD 14.60 | TWD 14.80 | TWD 14.50 | 1.50M |
| 2026-08-27 | TWD 14.60 | -0.34% | TWD 14.65 | TWD 14.90 | TWD 14.40 | 1.33M |
| 2026-08-26 | TWD 14.65 | +1.03% | TWD 14.50 | TWD 14.90 | TWD 14.50 | 1.82M |
| 2026-08-25 | TWD 14.50 | 0.00% | TWD 14.55 | TWD 14.75 | TWD 14.40 | 2.63M |
| 2026-08-24 | TWD 14.50 | +4.69% | TWD 13.90 | TWD 14.60 | TWD 13.90 | 2.17M |
| 2026-08-21 | TWD 13.85 | +1.09% | TWD 13.75 | TWD 13.90 | TWD 13.60 | 736.20K |
| 2026-08-20 | TWD 13.70 | +1.86% | TWD 13.50 | TWD 13.70 | TWD 13.50 | 675.00K |
| 2026-08-19 | TWD 13.45 | 0.00% | TWD 13.40 | TWD 13.55 | TWD 13.25 | 806.07K |
| 2026-08-18 | TWD 13.45 | -3.24% | TWD 13.90 | TWD 13.95 | TWD 13.35 | 2.08M |
| 2026-08-17 | TWD 13.90 | +3.35% | TWD 13.55 | TWD 13.90 | TWD 13.50 | 1.52M |
| 2026-08-14 | TWD 13.45 | 0.00% | TWD 13.60 | TWD 13.65 | TWD 13.30 | 1.28M |
| 2026-08-13 | TWD 13.45 | +0.75% | TWD 13.35 | TWD 13.45 | TWD 13.20 | 1.24M |
| 2026-08-12 | TWD 13.35 | +1.14% | TWD 13.30 | TWD 13.45 | TWD 13.05 | 1.21M |
| 2026-08-11 | TWD 13.20 | +0.76% | TWD 13.10 | TWD 13.30 | TWD 12.80 | 932.01K |
| 2026-08-10 | TWD 13.10 | +3.15% | TWD 12.70 | TWD 13.10 | TWD 12.70 | 875.08K |
| 2026-08-07 | TWD 12.70 | +0.79% | TWD 12.60 | TWD 12.75 | TWD 12.55 | 1.30M |
| 2026-08-06 | TWD 12.60 | +0.80% | TWD 12.60 | TWD 12.70 | TWD 12.45 | 773.00K |
| 2026-08-05 | TWD 12.50 | +0.81% | TWD 12.55 | TWD 12.60 | TWD 12.35 | 1.02M |
| 2026-08-04 | TWD 12.40 | +1.22% | TWD 12.25 | TWD 12.50 | TWD 12.20 | 600.15K |
| 2026-08-03 | TWD 12.25 | +1.24% | TWD 12.00 | TWD 12.40 | TWD 12.00 | 634.27K |
| 2026-07-31 | TWD 12.10 | +2.11% | TWD 12.40 | TWD 12.50 | TWD 12.10 | 911.03K |
| 2026-07-30 | TWD 11.85 | -4.05% | TWD 12.00 | TWD 12.40 | TWD 11.85 | 1.62M |
| 2026-07-29 | TWD 12.35 | -3.14% | TWD 12.80 | TWD 12.80 | TWD 12.00 | 1.91M |
| 2026-07-28 | TWD 12.75 | -2.30% | TWD 13.00 | TWD 13.00 | TWD 12.35 | 1.80M |
| 2026-07-27 | TWD 13.05 | -1.88% | TWD 13.30 | TWD 13.30 | TWD 12.85 | 1.21M |
| 2026-07-24 | TWD 13.30 | +0.38% | TWD 13.25 | TWD 13.50 | TWD 13.15 | 1.22M |
| 2026-07-23 | TWD 13.25 | +0.38% | TWD 13.30 | TWD 13.50 | TWD 12.90 | 1.67M |
| 2026-07-22 | TWD 13.20 | -4.00% | TWD 13.75 | TWD 14.05 | TWD 12.70 | 5.89M |
| 2026-07-21 | TWD 13.75 | -0.72% | TWD 13.90 | TWD 14.15 | TWD 13.65 | 3.61M |
| 2026-07-20 | TWD 13.85 | -2.46% | TWD 14.30 | TWD 15.30 | TWD 13.65 | 9.96M |
| 2026-07-17 | TWD 14.20 | +4.03% | TWD 13.60 | TWD 14.65 | TWD 13.60 | 9.56M |
| 2026-07-16 | TWD 13.65 | +3.02% | TWD 13.25 | TWD 13.70 | TWD 13.15 | 3.96M |
| 2026-07-15 | TWD 13.25 | +5.16% | TWD 12.80 | TWD 13.55 | TWD 12.65 | 4.59M |
| 2026-07-14 | TWD 12.60 | +2.44% | TWD 12.45 | TWD 12.65 | TWD 12.15 | 2.18M |
| 2026-07-13 | TWD 12.30 | -0.81% | TWD 12.40 | TWD 12.40 | TWD 12.10 | 2.28M |
| 2026-07-10 | TWD 12.40 | 0.00% | TWD 12.40 | TWD 12.40 | TWD 12.40 | 0 |
| 2026-07-09 | TWD 12.40 | -0.40% | TWD 12.35 | TWD 12.55 | TWD 11.80 | 2.61M |
| 2026-07-08 | TWD 12.45 | +1.22% | TWD 12.45 | TWD 12.50 | TWD 12.20 | 1.41M |
| 2026-07-07 | TWD 12.30 | -1.60% | TWD 12.60 | TWD 12.60 | TWD 12.15 | 1.38M |
| 2026-07-06 | TWD 12.50 | 0.00% | TWD 12.60 | TWD 12.65 | TWD 12.35 | 1.19M |
| 2026-07-03 | TWD 12.50 | +2.88% | TWD 12.05 | TWD 12.50 | TWD 12.05 | 1.15M |
| 2026-07-02 | TWD 12.15 | +0.83% | TWD 12.05 | TWD 12.60 | TWD 12.05 | 2.09M |
| 2026-07-01 | TWD 12.05 | -2.03% | TWD 12.35 | TWD 12.35 | TWD 11.95 | 1.41M |
| 2026-06-30 | TWD 12.30 | +2.07% | TWD 12.10 | TWD 12.30 | TWD 12.00 | 836.06K |
| 2026-06-29 | TWD 12.05 | +0.42% | TWD 12.00 | TWD 12.05 | TWD 11.85 | 838.16K |
| 2026-06-26 | TWD 12.00 | -4.00% | TWD 12.45 | TWD 12.45 | TWD 12.00 | 1.38M |
| 2026-06-25 | TWD 12.50 | +0.40% | TWD 12.50 | TWD 12.50 | TWD 12.30 | 790.10K |
| 2026-06-24 | TWD 12.45 | +1.22% | TWD 12.30 | TWD 12.55 | TWD 12.10 | 897.00K |
| 2026-06-23 | TWD 12.30 | -1.60% | TWD 12.55 | TWD 12.55 | TWD 12.20 | 999.00K |
| 2026-06-22 | TWD 12.50 | +2.46% | TWD 12.30 | TWD 12.50 | TWD 12.20 | 1.54M |
| 2026-06-18 | TWD 12.20 | -2.40% | TWD 12.55 | TWD 12.55 | TWD 12.20 | 1.13M |
| 2026-06-17 | TWD 12.50 | +2.88% | TWD 12.15 | TWD 12.55 | TWD 12.05 | 1.46M |
| 2026-06-16 | TWD 12.15 | -2.80% | TWD 12.50 | TWD 12.50 | TWD 12.10 | 1.18M |
| 2026-06-15 | TWD 12.50 | +0.81% | TWD 12.60 | TWD 12.60 | TWD 12.40 | 1.05M |
| 2026-06-12 | TWD 12.40 | +1.64% | TWD 12.45 | TWD 12.50 | TWD 12.25 | 1.47M |
| 2026-06-11 | TWD 12.20 | -0.41% | TWD 12.25 | TWD 12.30 | TWD 11.85 | 1.75M |
| 2026-06-10 | TWD 12.25 | -3.54% | TWD 12.70 | TWD 12.95 | TWD 12.25 | 2.23M |
| 2026-06-09 | TWD 12.70 | 0.00% | TWD 12.85 | TWD 12.95 | TWD 12.45 | 1.89M |
| 2026-06-08 | TWD 12.70 | -3.42% | TWD 12.30 | TWD 12.85 | TWD 12.00 | 2.56M |
| 2026-06-05 | TWD 13.15 | -4.71% | TWD 13.70 | TWD 13.70 | TWD 13.10 | 2.43M |
| 2026-06-04 | TWD 13.80 | -0.36% | TWD 13.70 | TWD 14.00 | TWD 13.60 | 2.46M |
| 2026-06-03 | TWD 13.85 | +0.36% | TWD 14.10 | TWD 14.10 | TWD 13.65 | 3.37M |
| 2026-06-02 | TWD 13.80 | -1.43% | TWD 14.15 | TWD 14.15 | TWD 13.30 | 4.23M |
| 2026-06-01 | TWD 14.00 | -5.41% | TWD 14.75 | TWD 14.75 | TWD 13.95 | 4.89M |
| 2026-05-29 | TWD 14.80 | -4.82% | TWD 15.80 | TWD 15.80 | TWD 14.55 | 3.69M |
| 2026-05-28 | TWD 15.55 | -1.89% | TWD 15.85 | TWD 15.95 | TWD 15.40 | 2.07M |
| 2026-05-27 | TWD 15.85 | -1.55% | TWD 16.20 | TWD 16.35 | TWD 15.65 | 2.03M |
| 2026-05-26 | TWD 16.10 | +0.31% | TWD 16.05 | TWD 16.25 | TWD 15.50 | 3.13M |