Action Electronics Co., Ltd. (TPE:3024)
Taiwan
· Delayed Price · Currency is TWD 10.25
+0.15 (1.49%)
Mar 10, 2026, 9:35 AM CST
Action Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.20 | 10.20 | 9.95 | 10.10 | 10.10 | -3.81% | 1,010,862 |
| Mar 6, 2026 | 10.30 | 10.55 | 10.20 | 10.50 | 10.50 | 2.94% | 697,164 |
| Mar 5, 2026 | 10.40 | 10.40 | 10.15 | 10.20 | 10.20 | 1.49% | 492,715 |
| Mar 4, 2026 | 10.45 | 10.45 | 10.00 | 10.05 | 10.05 | -3.83% | 1,104,519 |
| Mar 3, 2026 | 10.65 | 10.80 | 10.35 | 10.45 | 10.45 | -2.34% | 1,253,414 |
| Mar 2, 2026 | 10.50 | 10.75 | 10.40 | 10.70 | 10.70 | 1.90% | 937,375 |
| Feb 26, 2026 | 10.50 | 10.70 | 10.40 | 10.50 | 10.50 | - | 724,112 |
| Feb 25, 2026 | 10.65 | 10.65 | 10.45 | 10.50 | 10.50 | -0.47% | 525,176 |
| Feb 24, 2026 | 10.50 | 10.75 | 10.45 | 10.55 | 10.55 | -0.47% | 743,502 |
| Feb 23, 2026 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 2.91% | 779,698 |
| Feb 11, 2026 | 10.35 | 10.35 | 10.20 | 10.30 | 10.30 | - | 401,198 |
| Feb 10, 2026 | 10.30 | 10.35 | 10.15 | 10.30 | 10.30 | 0.49% | 540,131 |
| Feb 9, 2026 | 10.40 | 10.40 | 10.15 | 10.25 | 10.25 | - | 569,084 |
| Feb 6, 2026 | 10.40 | 10.40 | 10.15 | 10.25 | 10.25 | -1.91% | 548,568 |
| Feb 5, 2026 | 10.30 | 10.55 | 10.30 | 10.45 | 10.45 | - | 555,850 |
| Feb 4, 2026 | 10.20 | 10.50 | 10.10 | 10.45 | 10.45 | 2.45% | 1,428,701 |
| Feb 3, 2026 | 10.35 | 10.40 | 10.00 | 10.20 | 10.20 | -0.49% | 636,948 |
| Feb 2, 2026 | 10.45 | 10.45 | 10.15 | 10.25 | 10.25 | -2.84% | 703,220 |
| Jan 30, 2026 | 10.65 | 10.65 | 10.40 | 10.55 | 10.55 | -0.94% | 845,008 |
| Jan 29, 2026 | 10.90 | 10.90 | 10.60 | 10.65 | 10.65 | -2.29% | 921,808 |
| Jan 28, 2026 | 11.00 | 11.10 | 10.85 | 10.90 | 10.90 | -0.91% | 760,285 |
| Jan 27, 2026 | 11.30 | 11.35 | 10.90 | 11.00 | 11.00 | -2.65% | 1,454,674 |
| Jan 26, 2026 | 11.15 | 11.40 | 11.10 | 11.30 | 11.30 | 1.35% | 1,108,332 |
| Jan 23, 2026 | 11.15 | 11.20 | 11.05 | 11.15 | 11.15 | -0.45% | 447,138 |
| Jan 22, 2026 | 11.25 | 11.30 | 11.10 | 11.20 | 11.20 | 0.45% | 577,665 |
| Jan 21, 2026 | 11.40 | 11.40 | 11.05 | 11.15 | 11.15 | -2.62% | 780,496 |
| Jan 20, 2026 | 11.45 | 11.60 | 11.35 | 11.45 | 11.45 | - | 769,004 |
| Jan 19, 2026 | 11.25 | 11.85 | 11.10 | 11.45 | 11.45 | 2.23% | 1,355,169 |
| Jan 16, 2026 | 11.40 | 11.40 | 11.10 | 11.20 | 11.20 | -1.32% | 473,992 |
| Jan 15, 2026 | 11.40 | 11.40 | 11.15 | 11.35 | 11.35 | - | 425,327 |
| Jan 14, 2026 | 10.95 | 11.45 | 10.95 | 11.35 | 11.35 | 3.65% | 1,380,664 |
| Jan 13, 2026 | 11.00 | 11.10 | 10.90 | 10.95 | 10.95 | -1.79% | 529,663 |
| Jan 12, 2026 | 11.05 | 11.15 | 10.90 | 11.15 | 11.15 | 0.45% | 821,056 |
| Jan 9, 2026 | 11.40 | 11.45 | 11.00 | 11.10 | 11.10 | -2.63% | 738,894 |
| Jan 8, 2026 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | -2.15% | 700,364 |
| Jan 7, 2026 | 11.40 | 11.80 | 11.40 | 11.65 | 11.65 | 2.19% | 1,496,208 |
| Jan 6, 2026 | 11.20 | 11.40 | 11.15 | 11.40 | 11.40 | 2.24% | 647,330 |
| Jan 5, 2026 | 11.40 | 11.40 | 11.10 | 11.15 | 11.15 | -2.19% | 642,445 |
| Jan 2, 2026 | 11.35 | 11.45 | 11.25 | 11.40 | 11.40 | 1.79% | 618,465 |
| Dec 31, 2025 | 11.35 | 11.35 | 11.15 | 11.20 | 11.20 | -1.32% | 498,599 |
| Dec 30, 2025 | 11.45 | 11.45 | 11.15 | 11.35 | 11.35 | -0.87% | 437,015 |
| Dec 29, 2025 | 11.50 | 11.65 | 11.35 | 11.45 | 11.45 | - | 670,400 |
| Dec 26, 2025 | 11.30 | 11.50 | 11.30 | 11.45 | 11.45 | 1.33% | 670,650 |
| Dec 24, 2025 | 11.20 | 11.30 | 11.15 | 11.30 | 11.30 | 0.89% | 545,599 |
| Dec 23, 2025 | 11.25 | 11.25 | 11.10 | 11.20 | 11.20 | -0.44% | 504,175 |
| Dec 22, 2025 | 11.25 | 11.30 | 11.10 | 11.25 | 11.25 | 0.90% | 337,073 |
| Dec 19, 2025 | 11.20 | 11.30 | 11.05 | 11.15 | 11.15 | -0.89% | 539,577 |
| Dec 18, 2025 | 10.80 | 11.30 | 10.80 | 11.25 | 11.25 | 2.74% | 813,404 |
| Dec 17, 2025 | 10.95 | 11.05 | 10.90 | 10.95 | 10.95 | 0.92% | 373,576 |
| Dec 16, 2025 | 11.05 | 11.10 | 10.75 | 10.85 | 10.85 | -1.81% | 643,240 |
| Dec 15, 2025 | 10.70 | 11.10 | 10.70 | 11.05 | 11.05 | 1.38% | 623,609 |
| Dec 12, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 1.87% | 776,996 |
| Dec 11, 2025 | 10.55 | 10.70 | 10.45 | 10.70 | 10.70 | - | 832,128 |
| Dec 10, 2025 | 10.75 | 10.80 | 10.65 | 10.70 | 10.70 | 0.47% | 246,292 |
| Dec 9, 2025 | 10.70 | 10.70 | 10.60 | 10.65 | 10.65 | -0.93% | 363,818 |
| Dec 8, 2025 | 10.75 | 10.75 | 10.60 | 10.75 | 10.75 | 0.47% | 328,373 |
| Dec 5, 2025 | 10.80 | 10.80 | 10.65 | 10.70 | 10.70 | -0.93% | 470,666 |
| Dec 4, 2025 | 10.70 | 10.85 | 10.70 | 10.80 | 10.80 | - | 309,856 |
| Dec 3, 2025 | 10.65 | 10.80 | 10.55 | 10.80 | 10.80 | 2.86% | 719,749 |
| Dec 2, 2025 | 10.60 | 10.65 | 10.45 | 10.50 | 10.50 | -0.94% | 266,168 |
| Dec 1, 2025 | 10.65 | 10.65 | 10.45 | 10.60 | 10.60 | - | 392,755 |
| Nov 28, 2025 | 10.45 | 10.65 | 10.35 | 10.60 | 10.60 | 1.92% | 649,858 |
| Nov 27, 2025 | 10.50 | 10.55 | 10.30 | 10.40 | 10.40 | -1.42% | 458,994 |
| Nov 26, 2025 | 10.25 | 10.55 | 10.25 | 10.55 | 10.55 | 2.93% | 925,531 |
| Nov 25, 2025 | 10.10 | 10.25 | 10.00 | 10.25 | 10.25 | 1.99% | 1,016,051 |
| Nov 24, 2025 | 10.00 | 10.10 | 9.94 | 10.05 | 10.05 | 0.60% | 1,127,473 |
| Nov 21, 2025 | 10.05 | 10.15 | 9.91 | 9.99 | 9.99 | -2.06% | 1,916,893 |
| Nov 20, 2025 | 10.40 | 10.50 | 10.00 | 10.20 | 10.20 | -0.49% | 2,126,716 |
| Nov 19, 2025 | 10.85 | 10.85 | 10.25 | 10.25 | 10.25 | -5.09% | 1,395,482 |
| Nov 18, 2025 | 10.85 | 10.95 | 10.60 | 10.80 | 10.80 | -0.92% | 1,037,064 |
| Nov 17, 2025 | 11.10 | 11.10 | 10.80 | 10.90 | 10.90 | -1.80% | 991,281 |
| Nov 14, 2025 | 11.20 | 11.25 | 11.10 | 11.10 | 11.10 | -1.33% | 477,301 |
| Nov 13, 2025 | 11.25 | 11.25 | 11.10 | 11.25 | 11.25 | 0.45% | 476,476 |
| Nov 12, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | 0.90% | 574,443 |
| Nov 11, 2025 | 11.05 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | 517,896 |
| Nov 10, 2025 | 11.20 | 11.20 | 10.85 | 11.00 | 11.00 | -0.90% | 642,335 |
| Nov 7, 2025 | 11.15 | 11.20 | 11.00 | 11.10 | 11.10 | -0.45% | 486,578 |
| Nov 6, 2025 | 11.10 | 11.25 | 11.10 | 11.15 | 11.15 | 0.45% | 493,405 |
| Nov 5, 2025 | 11.05 | 11.10 | 10.80 | 11.10 | 11.10 | - | 1,035,525 |
| Nov 4, 2025 | 11.30 | 11.30 | 11.00 | 11.10 | 11.10 | -1.33% | 1,194,103 |
| Nov 3, 2025 | 11.40 | 11.40 | 11.25 | 11.25 | 11.25 | -0.44% | 762,053 |
| Oct 31, 2025 | 11.30 | 11.65 | 11.05 | 11.30 | 11.30 | - | 2,975,254 |
| Oct 30, 2025 | 11.40 | 11.45 | 11.25 | 11.30 | 11.30 | -0.88% | 523,506 |
| Oct 29, 2025 | 11.55 | 11.60 | 11.25 | 11.40 | 11.40 | - | 1,093,982 |
| Oct 28, 2025 | 11.55 | 11.55 | 11.25 | 11.40 | 11.40 | -0.87% | 1,089,779 |
| Oct 27, 2025 | 11.70 | 11.70 | 11.40 | 11.50 | 11.50 | - | 868,474 |
| Oct 23, 2025 | 11.85 | 11.85 | 11.45 | 11.50 | 11.50 | -2.54% | 1,675,718 |
| Oct 22, 2025 | 11.80 | 11.95 | 11.75 | 11.80 | 11.80 | - | 1,706,466 |
| Oct 21, 2025 | 12.05 | 12.05 | 11.75 | 11.80 | 11.80 | -1.26% | 1,038,682 |
| Oct 20, 2025 | 12.00 | 12.00 | 11.85 | 11.95 | 11.95 | - | 628,799 |
| Oct 17, 2025 | 11.95 | 12.10 | 11.85 | 11.95 | 11.95 | - | 1,011,901 |
| Oct 16, 2025 | 12.00 | 12.05 | 11.85 | 11.95 | 11.95 | 0.42% | 920,609 |
| Oct 15, 2025 | 12.00 | 12.05 | 11.85 | 11.90 | 11.90 | -0.42% | 1,228,625 |
| Oct 14, 2025 | 12.85 | 12.85 | 11.95 | 11.95 | 11.95 | -7.72% | 4,984,421 |
| Oct 13, 2025 | 12.70 | 13.00 | 12.60 | 12.95 | 12.95 | -1.52% | 775,926 |
| Oct 9, 2025 | 13.25 | 13.40 | 13.10 | 13.15 | 13.15 | -0.75% | 1,074,040 |
| Oct 8, 2025 | 13.10 | 13.40 | 13.00 | 13.25 | 13.25 | -0.38% | 1,457,008 |
| Oct 7, 2025 | 13.00 | 13.30 | 12.75 | 13.30 | 13.30 | 3.10% | 1,490,876 |
| Oct 3, 2025 | 13.10 | 13.10 | 12.85 | 12.90 | 12.90 | -1.53% | 1,158,705 |
| Oct 2, 2025 | 13.15 | 13.20 | 13.10 | 13.10 | 13.10 | - | 644,781 |