Action Electronics Co., Ltd. (TPE:3024)
Taiwan
· Delayed Price · Currency is TWD 13.10
-0.40 (-2.96%)
Apr 29, 2026, 1:30 PM CST
Action Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.85 | 13.85 | 13.35 | 13.50 | 13.50 | -1.46% | 2,829,673 |
| Apr 27, 2026 | 13.85 | 13.95 | 13.20 | 13.70 | 13.70 | -0.72% | 4,355,044 |
| Apr 24, 2026 | 14.40 | 14.55 | 13.65 | 13.80 | 13.80 | -1.78% | 5,717,224 |
| Apr 23, 2026 | 13.55 | 14.20 | 13.20 | 14.05 | 14.05 | 0.72% | 9,753,633 |
| Apr 22, 2026 | 14.20 | 14.20 | 13.35 | 13.95 | 13.95 | 5.68% | 15,482,200 |
| Apr 21, 2026 | 13.10 | 13.20 | 12.65 | 13.20 | 13.20 | 10.00% | 6,972,081 |
| Apr 20, 2026 | 11.40 | 12.00 | 11.35 | 12.00 | 12.00 | 9.59% | 6,566,548 |
| Apr 17, 2026 | 10.50 | 11.00 | 10.45 | 10.95 | 10.95 | 5.29% | 3,714,953 |
| Apr 16, 2026 | 10.05 | 10.45 | 10.05 | 10.40 | 10.40 | 3.48% | 2,317,358 |
| Apr 15, 2026 | 10.10 | 10.15 | 10.00 | 10.05 | 10.05 | - | 1,897,873 |
| Apr 14, 2026 | 10.25 | 10.25 | 10.00 | 10.05 | 10.05 | -1.47% | 913,548 |
| Apr 13, 2026 | 10.10 | 10.20 | 10.05 | 10.20 | 10.20 | 0.99% | 1,257,869 |
| Apr 10, 2026 | 10.10 | 10.20 | 10.05 | 10.10 | 10.10 | 0.50% | 657,943 |
| Apr 9, 2026 | 10.35 | 10.35 | 10.05 | 10.05 | 10.05 | -2.90% | 802,255 |
| Apr 8, 2026 | 10.25 | 10.35 | 10.20 | 10.35 | 10.35 | 1.97% | 724,697 |
| Apr 7, 2026 | 10.30 | 10.30 | 10.10 | 10.15 | 10.15 | -0.49% | 468,762 |
| Apr 2, 2026 | 10.05 | 10.25 | 9.98 | 10.20 | 10.20 | 2.00% | 992,390 |
| Apr 1, 2026 | 10.05 | 10.10 | 10.00 | 10.00 | 10.00 | 0.30% | 570,794 |
| Mar 31, 2026 | 10.00 | 10.10 | 9.94 | 9.97 | 9.97 | -1.29% | 1,074,911 |
| Mar 30, 2026 | 10.15 | 10.15 | 10.00 | 10.10 | 10.10 | -0.98% | 499,623 |
| Mar 27, 2026 | 10.15 | 10.20 | 9.98 | 10.20 | 10.20 | 0.49% | 855,025 |
| Mar 26, 2026 | 10.25 | 10.25 | 10.10 | 10.15 | 10.15 | - | 458,060 |
| Mar 25, 2026 | 10.30 | 10.30 | 10.10 | 10.15 | 10.15 | -0.49% | 455,204 |
| Mar 24, 2026 | 10.30 | 10.40 | 10.05 | 10.20 | 10.20 | -0.49% | 620,272 |
| Mar 23, 2026 | 10.40 | 10.45 | 10.20 | 10.25 | 10.25 | -4.21% | 806,623 |
| Mar 20, 2026 | 10.70 | 10.80 | 10.50 | 10.70 | 10.70 | -0.47% | 642,632 |
| Mar 19, 2026 | 10.90 | 10.90 | 10.60 | 10.75 | 10.75 | 0.47% | 1,373,994 |
| Mar 18, 2026 | 10.50 | 10.75 | 10.50 | 10.70 | 10.70 | 2.88% | 932,156 |
| Mar 17, 2026 | 10.30 | 10.50 | 10.25 | 10.40 | 10.40 | 1.96% | 1,137,749 |
| Mar 16, 2026 | 10.15 | 10.20 | 10.05 | 10.20 | 10.20 | 0.49% | 407,892 |
| Mar 13, 2026 | 10.25 | 10.25 | 10.05 | 10.15 | 10.15 | -0.98% | 626,712 |
| Mar 12, 2026 | 10.40 | 10.45 | 10.20 | 10.25 | 10.25 | -1.44% | 715,466 |
| Mar 11, 2026 | 10.15 | 10.45 | 10.15 | 10.40 | 10.40 | 2.97% | 785,830 |
| Mar 10, 2026 | 10.20 | 10.30 | 10.05 | 10.10 | 10.10 | - | 399,258 |
| 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 |