Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
AOI Electronics Co., Ltd. logo
6832.T
AOI Electronics Co., Ltd.
06:30:00
2987 ¥
0.0000 (%0.00)
Previous Close: 3050
Day Low₺2943
Day High₺3120
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

6832.T: AOI Electronics Co., Ltd. Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,222.5019
CLOSE 1,221.1916

Low

LOW 804

High

HIGH 1,690
DATEOPENHIGHLOWCLOSE
01/01/2003811811811811
01/02/2003811811811811
01/03/2003811811811811
01/06/2003820830816822
01/07/2003828840822828
01/08/2003840840810840
01/09/2003837837810837
01/10/2003810837805810
01/13/2003810810810810
01/14/2003870870804870
01/15/2003900915898905
01/16/2003880895869880
01/17/2003903920895903
01/20/2003895900895895
01/21/2003890896880890
01/22/2003901910894901
01/23/2003897900895897
01/24/2003922930913922
01/27/2003890915890890
01/28/2003895895875895
01/29/2003895895879879
01/30/2003875880870875
01/31/2003870880870870
02/03/2003890900870890
02/04/2003890900885890
02/05/2003935935895935
02/06/2003945945930945
02/07/20031,0001,0199451,000
02/10/20039801,020960980
02/11/2003980980980980
02/12/2003969980960969
02/13/2003970990960970
02/14/2003980980960980
02/17/20031,0001,0009731,000
02/18/20031,0051,0059901,000
02/19/20031,0001,0101,0001,000
02/20/20031,0101,0109801,010
02/21/20031,0001,0059901,000
02/24/20031,0001,0109901,000
02/25/2003995995960960
02/26/2003960960960960
02/27/2003965965960965
02/28/2003985985970985
03/03/20031,0101,0109941,010
03/04/20031,0051,0149901,005
03/05/20031,0201,0201,0051,020
03/06/20031,0501,0701,0101,050
03/07/20039901,040990990
03/10/20039921,010992995
03/11/20031,0001,0009711,000
03/12/2003995999990995
03/13/20039951,000990995
03/14/2003995995995995
03/17/2003990995988990
03/18/20039981,020991998
03/19/20031,0001,0059901,000
03/20/20031,0001,0159901,000
03/21/20031,0001,0001,0001,000
03/24/20039901,000990990
03/25/2003984986960984
03/26/2003994994980994
03/27/20031,0001,000990994
03/28/2003995995995995
03/31/2003980995980980
04/01/2003980980950950
04/02/2003960960955960
04/03/2003960980960960
04/04/2003970970960970
04/07/2003956965956956
04/08/2003980980960980
04/09/2003990990980990
04/10/2003970990970970
04/11/2003935970935935
04/14/2003935935921935
04/15/2003913935910913
04/16/2003916916914916
04/17/2003920930920922
04/18/2003935952935952
04/21/2003942990942990
04/22/2003916916916916
04/23/20031,0211,0219851,021
04/24/20031,0601,0601,0111,060
04/25/20031,0501,0601,0401,050
04/28/20031,0401,0511,0201,020
04/29/20031,0201,0201,0201,020
04/30/20031,0601,0601,0301,060
05/01/20031,0681,0851,0501,070
05/02/20031,0501,0511,0501,050
05/05/20031,0501,0501,0501,050
05/06/20031,0851,0901,0801,080
05/07/20031,0601,0601,0601,060
05/08/20031,0631,0631,0501,050
05/09/20031,0521,1401,0511,140
05/12/20031,1701,2401,1601,200
05/13/20031,2401,2601,2001,236
05/14/20031,2301,2301,2001,200
05/15/20031,1851,2301,1851,210
05/16/20031,2401,2601,1701,180
05/19/20031,2001,2101,0501,080
05/20/20031,0801,1181,0801,101
05/21/20031,1201,1201,1001,120
05/22/20031,1801,1801,0811,081
05/23/20031,1021,1101,0851,100
05/26/20031,1001,1001,0811,100
05/27/20031,1101,1101,1001,110
05/28/20031,1101,1451,1101,145
05/29/20031,1501,1691,1461,155
05/30/20031,1551,1901,1551,190
06/02/20031,2001,2101,1651,170
06/03/20031,2001,2001,1121,130
06/04/20031,1301,1501,1191,150
06/05/20031,1501,2631,1501,260
06/06/20031,2451,2451,1851,200
06/09/20031,2001,2101,1901,205
06/10/20031,2001,2011,1911,200
06/11/20031,2251,2301,1901,200
06/12/20031,1901,2201,1901,200
06/13/20031,1901,2501,1811,200
06/16/20031,1991,2001,1991,200
06/17/20031,2051,2451,2001,210
06/18/20031,2451,2451,2101,220
06/19/20031,2201,2351,2201,235
06/20/20031,2001,2001,1921,200
06/23/20031,2001,2001,1801,200
06/24/20031,1911,2001,1801,190
06/25/20031,1901,2101,1901,190
06/26/20031,1901,2101,1891,190
06/27/20031,1901,2001,1891,190
06/30/20031,2001,2401,2001,230
07/01/20031,2501,2751,2501,255
07/02/20031,2691,2691,2351,255
07/03/20031,2611,2701,2401,250
07/04/20031,2221,2701,2101,240
07/07/20031,2121,2751,2121,240
07/08/20031,2801,2801,2401,270
07/09/20031,2531,2901,2401,270
07/10/20031,2891,3111,2801,300
07/11/20031,3001,3101,2801,300
07/14/20031,3001,3001,2801,300
07/15/20031,3201,3201,3001,300
07/16/20031,3001,3201,3001,320
07/17/20031,3101,3101,2601,290
07/18/20031,2101,2511,2101,251
07/21/20031,2511,2511,2511,251
07/22/20031,2401,2951,2101,240
07/23/20031,2511,2601,2501,260
07/24/20031,2611,2901,2581,290
07/25/20031,2801,2801,2801,280
07/28/20031,2901,3101,2901,300
07/29/20031,3001,3301,3001,330
07/30/20031,3301,3581,3301,350
07/31/20031,3301,3581,3101,350
08/01/20031,3601,3601,3001,300
08/04/20031,3601,3601,2901,290
08/05/20031,3001,3301,3001,330
08/06/20031,3301,3401,2801,340
08/07/20031,3401,3401,3401,340
08/08/20031,3301,3301,2501,320
08/11/20031,3211,3221,2901,300
08/12/20031,3011,3011,2801,300
08/13/20031,2901,3001,2811,281
08/14/20031,3101,3401,3001,300
08/15/20031,3501,3501,3301,330
08/18/20031,3421,4201,3421,400
08/19/20031,4001,4201,4001,400
08/20/20031,4301,4301,4191,419
08/21/20031,4211,4301,4201,420
08/22/20031,4201,4281,4201,421
08/25/20031,4391,4501,4301,450
08/26/20031,4401,4501,3801,450
08/27/20031,4501,4801,4301,450
08/28/20031,4801,5001,4201,420
08/29/20031,4201,4201,4001,420
09/01/20031,4891,5001,4001,420
09/02/20031,4951,4951,4691,489
09/03/20031,4951,4951,4411,441
09/04/20031,4401,4601,4401,460
09/05/20031,4591,4611,4501,461
09/08/20031,4301,4301,3901,410
09/09/20031,4251,4601,4201,460
09/10/20031,4211,4651,4201,420
09/11/20031,4501,4501,4301,430
09/12/20031,4301,4501,4301,430
09/15/20031,4301,4301,4301,430
09/16/20031,4201,4301,3911,430
09/17/20031,4301,4301,4201,420
09/18/20031,4201,4201,4011,420
09/19/20031,4201,4201,4011,401
09/22/20031,4001,4101,4001,401
09/23/20031,4001,4001,4001,400
09/24/20031,3831,4001,3601,400
09/25/20031,3751,3751,3551,360
09/26/20031,3701,4001,3701,400
09/29/20031,4001,4001,3981,400
09/30/20031,3801,4201,3801,400
10/01/20031,4001,4021,3951,400
10/02/20031,4001,4051,4001,400
10/03/20031,4001,4251,4001,400
10/06/20031,4001,4151,4001,410
10/07/20031,4151,4151,4101,411
10/08/20031,4001,4201,3801,400
10/09/20031,4101,4101,4051,410
10/10/20031,4101,4151,4051,410
10/13/20031,4101,4391,4051,410
10/14/20031,4101,4191,4101,416
10/15/20031,4341,4371,4151,434
10/16/20031,4341,4371,4151,434
10/17/20031,4501,4801,4161,416
10/20/20031,4501,6321,4501,510
10/21/20031,6301,6301,6201,620
10/22/20031,6001,6901,5701,570
10/23/20031,6001,6901,5701,600
10/24/20031,5991,6901,5701,570
10/27/20031,6001,6001,6001,600
10/28/20031,6011,6301,5701,630
10/29/20031,6291,6301,5701,600
10/30/20031,6301,6301,6001,600
10/31/20031,6301,6301,6001,600
11/03/20031,6011,6501,6011,650
11/04/20031,6501,6801,6301,660
11/05/20031,6601,6701,6501,660
11/06/20031,6601,6601,6151,615
11/07/20031,6021,6551,6021,615
11/10/20031,6351,6501,6051,630
11/11/20031,6351,6501,6051,650
11/12/20031,5401,6501,5401,630
11/13/20031,5711,5711,5101,550
11/14/20031,5001,5001,4801,500
11/17/20031,4391,4391,3801,380
11/18/20031,4391,4391,3801,380
11/19/20031,3201,3201,3201,320
11/20/20031,4601,4601,3801,380
11/21/20031,3801,4001,3801,380
11/24/20031,3801,3801,3801,380
11/25/20031,4001,4401,4001,400
11/26/20031,4401,4401,4001,400
11/27/20031,4031,4111,4001,400
11/28/20031,4001,4401,4001,440
12/01/20031,4201,4501,4001,450
12/02/20031,4901,4901,4201,450
12/03/20031,5001,5001,4801,480
12/04/20031,4801,4801,4801,480
12/05/20031,4701,4801,4701,480
12/08/20031,5291,5291,4101,496
12/09/20031,4301,4301,4301,430
12/10/20031,4311,5501,4311,550
12/11/20031,4801,5001,4601,499
12/12/20031,4901,4901,4301,465
12/15/20031,4611,4901,4501,451
12/16/20031,4811,5001,4501,500
12/17/20031,5001,5001,4701,470
12/18/20031,4701,4701,4501,450
12/19/20031,4161,4301,4161,430
12/22/20031,4001,4101,4001,404
12/23/20031,4041,4041,4041,404
12/24/20031,4101,4201,4001,410
12/25/20031,3751,3751,3511,357
12/26/20031,4001,4201,3901,420
12/29/20031,4401,4801,4001,411
12/30/20031,4711,4721,4521,471
12/31/20031,4711,4711,4711,471