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

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1,741.4084

CLOSE 1,744.0611

Low

LOW 1,360

High

HIGH 2,400

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	1,471	1,471	1,471	1,471
01/02/2004	1,471	1,471	1,471	1,471
01/05/2004	1,500	1,550	1,500	1,500
01/06/2004	1,510	1,545	1,510	1,545
01/07/2004	1,511	1,531	1,511	1,531
01/08/2004	1,520	1,520	1,460	1,460
01/09/2004	1,530	1,530	1,481	1,499
01/12/2004	1,499	1,499	1,499	1,499
01/13/2004	1,509	1,509	1,501	1,501
01/14/2004	1,530	1,530	1,505	1,520
01/15/2004	1,490	1,500	1,480	1,489
01/16/2004	1,490	1,490	1,475	1,475
01/19/2004	1,530	1,530	1,500	1,500
01/20/2004	1,495	1,495	1,490	1,490
01/21/2004	1,483	1,495	1,480	1,480
01/22/2004	1,480	1,489	1,460	1,462
01/23/2004	1,460	1,460	1,440	1,450
01/26/2004	1,449	1,449	1,442	1,447
01/27/2004	1,500	1,520	1,500	1,500
01/28/2004	1,510	1,510	1,451	1,480
01/29/2004	1,477	1,480	1,446	1,448
01/30/2004	1,450	1,455	1,450	1,455
02/02/2004	1,449	1,450	1,448	1,450
02/03/2004	1,470	1,470	1,440	1,450
02/04/2004	1,450	1,450	1,440	1,440
02/05/2004	1,425	1,450	1,425	1,450
02/06/2004	1,417	1,418	1,400	1,400
02/09/2004	1,413	1,415	1,401	1,401
02/10/2004	1,403	1,405	1,400	1,403
02/11/2004	1,403	1,403	1,403	1,403
02/12/2004	1,403	1,403	1,400	1,400
02/13/2004	1,390	1,400	1,390	1,400
02/16/2004	1,400	1,400	1,380	1,380
02/17/2004	1,361	1,389	1,360	1,364
02/18/2004	1,381	1,394	1,381	1,381
02/19/2004	1,386	1,391	1,385	1,388
02/20/2004	1,390	1,400	1,387	1,400
02/23/2004	1,431	1,530	1,411	1,500
02/24/2004	1,620	1,620	1,500	1,598
02/25/2004	1,550	1,620	1,538	1,620
02/26/2004	1,601	1,650	1,570	1,650
02/27/2004	1,660	1,815	1,660	1,750
03/01/2004	1,780	1,800	1,750	1,770
03/02/2004	1,700	1,745	1,650	1,650
03/03/2004	1,750	1,798	1,699	1,750
03/04/2004	1,800	1,830	1,795	1,796
03/05/2004	1,800	1,800	1,750	1,790
03/08/2004	1,760	1,780	1,750	1,750
03/09/2004	1,751	1,751	1,700	1,730
03/10/2004	1,705	1,705	1,700	1,700
03/11/2004	1,700	1,710	1,695	1,709
03/12/2004	1,700	1,705	1,689	1,700
03/15/2004	1,701	1,705	1,689	1,700
03/16/2004	1,710	1,750	1,700	1,700
03/17/2004	1,700	1,720	1,695	1,695
03/18/2004	1,665	1,690	1,665	1,680
03/19/2004	1,660	1,780	1,660	1,780
03/22/2004	1,720	1,768	1,700	1,720
03/23/2004	1,720	1,730	1,700	1,700
03/24/2004	1,780	1,830	1,780	1,797
03/25/2004	1,750	1,800	1,750	1,760
03/26/2004	1,797	1,800	1,767	1,797
03/29/2004	1,799	1,799	1,767	1,790
03/30/2004	1,800	1,900	1,780	1,800
03/31/2004	1,800	1,800	1,780	1,800
04/01/2004	1,800	1,800	1,780	1,798
04/02/2004	1,798	1,810	1,780	1,790
04/05/2004	1,800	1,815	1,793	1,800
04/06/2004	1,800	1,849	1,795	1,825
04/07/2004	1,840	1,849	1,825	1,833
04/08/2004	1,830	1,835	1,791	1,830
04/09/2004	1,795	1,820	1,780	1,780
04/12/2004	1,800	1,849	1,796	1,816
04/13/2004	1,832	1,840	1,820	1,830
04/14/2004	1,830	1,900	1,830	1,830
04/15/2004	1,881	1,901	1,845	1,870
04/16/2004	1,865	1,910	1,865	1,898
04/19/2004	1,898	1,994	1,898	1,990
04/20/2004	2,010	2,060	1,985	2,060
04/21/2004	2,090	2,400	2,060	2,290
04/22/2004	2,240	2,300	2,180	2,210
04/23/2004	2,215	2,290	2,100	2,250
04/26/2004	2,320	2,320	2,200	2,250
04/27/2004	2,250	2,250	2,150	2,200
04/28/2004	2,165	2,210	2,150	2,210
04/29/2004	2,210	2,210	2,210	2,210
04/30/2004	2,180	2,210	2,110	2,180
05/03/2004	2,180	2,180	2,180	2,180
05/04/2004	2,180	2,180	2,180	2,180
05/05/2004	2,180	2,180	2,180	2,180
05/06/2004	2,210	2,250	2,180	2,250
05/07/2004	2,250	2,250	2,200	2,250
05/10/2004	2,250	2,250	2,150	2,220
05/11/2004	2,060	2,190	2,000	2,170
05/12/2004	2,060	2,190	2,000	2,170
05/13/2004	2,005	2,160	1,910	2,130
05/14/2004	2,030	2,130	1,970	2,100
05/17/2004	2,095	2,095	1,900	1,900
05/18/2004	1,720	2,020	1,700	2,020
05/19/2004	2,020	2,020	1,903	1,960
05/20/2004	1,990	1,990	1,901	1,990
05/21/2004	2,010	2,030	1,990	2,020
05/24/2004	2,050	2,050	2,000	2,050
05/25/2004	2,050	2,050	1,987	2,050
05/26/2004	2,060	2,080	2,050	2,050
05/27/2004	1,940	2,090	1,940	2,090
05/28/2004	2,090	2,090	2,000	2,090
05/31/2004	2,050	2,050	2,050	2,050
06/01/2004	2,050	2,080	2,050	2,080
06/02/2004	2,080	2,080	2,060	2,060
06/03/2004	2,060	2,080	2,040	2,080
06/04/2004	2,080	2,080	1,920	2,050
06/07/2004	2,000	2,050	2,000	2,000
06/08/2004	1,970	1,970	1,910	1,970
06/09/2004	1,969	1,970	1,920	1,921
06/10/2004	1,896	1,926	1,891	1,920
06/11/2004	1,940	1,945	1,925	1,940
06/14/2004	1,946	1,955	1,941	1,955
06/15/2004	1,961	2,000	1,961	2,000
06/16/2004	2,000	2,000	1,980	1,985
06/17/2004	1,985	2,000	1,985	1,985
06/18/2004	1,990	2,000	1,990	1,990
06/21/2004	1,999	2,000	1,990	2,000
06/22/2004	2,000	2,000	1,975	1,975
06/23/2004	1,980	1,984	1,970	1,975
06/24/2004	1,965	1,980	1,965	1,980
06/25/2004	1,980	1,980	1,980	1,980
06/28/2004	1,980	1,981	1,980	1,980
06/29/2004	1,980	1,985	1,965	1,975
06/30/2004	1,980	1,980	1,977	1,978
07/01/2004	1,980	1,986	1,975	1,977
07/02/2004	1,980	1,981	1,979	1,980
07/05/2004	1,979	1,980	1,975	1,980
07/06/2004	1,980	1,980	1,938	1,980
07/07/2004	1,970	1,980	1,960	1,979
07/08/2004	1,980	1,980	1,979	1,980
07/09/2004	1,980	1,985	1,980	1,980
07/12/2004	1,980	2,000	1,980	2,000
07/13/2004	2,000	2,120	2,000	2,110
07/14/2004	2,140	2,150	1,998	2,000
07/15/2004	2,000	2,020	1,996	2,000
07/16/2004	1,995	2,000	1,935	2,000
07/19/2004	2,000	2,000	2,000	2,000
07/20/2004	2,000	2,020	1,995	2,000
07/21/2004	2,000	2,000	1,995	2,000
07/22/2004	1,999	2,000	1,990	2,000
07/23/2004	2,050	2,050	2,000	2,000
07/26/2004	2,000	2,000	1,990	1,990
07/27/2004	1,991	1,991	1,985	1,990
07/28/2004	1,960	1,970	1,935	1,940
07/29/2004	1,939	1,980	1,901	1,950
07/30/2004	1,900	1,920	1,850	1,900
08/02/2004	1,851	1,900	1,850	1,865
08/03/2004	1,895	1,895	1,850	1,850
08/04/2004	1,789	1,800	1,770	1,770
08/05/2004	1,750	1,830	1,750	1,787
08/06/2004	1,800	1,800	1,790	1,800
08/09/2004	1,800	1,800	1,702	1,715
08/10/2004	1,720	1,771	1,720	1,771
08/11/2004	1,801	1,830	1,800	1,830
08/12/2004	1,800	1,830	1,800	1,810
08/13/2004	1,780	1,780	1,770	1,775
08/16/2004	1,775	1,800	1,750	1,750
08/17/2004	1,775	1,775	1,775	1,775
08/18/2004	1,780	1,785	1,780	1,785
08/19/2004	1,785	1,785	1,785	1,785
08/20/2004	1,786	1,800	1,785	1,800
08/23/2004	1,800	1,820	1,800	1,800
08/24/2004	1,800	1,801	1,800	1,801
08/25/2004	1,800	1,802	1,800	1,802
08/26/2004	1,800	1,830	1,800	1,810
08/27/2004	1,800	1,810	1,800	1,805
08/30/2004	1,810	1,810	1,810	1,810
08/31/2004	1,810	1,820	1,800	1,820
09/01/2004	1,760	1,780	1,760	1,768
09/02/2004	1,798	1,810	1,798	1,801
09/03/2004	1,771	1,802	1,771	1,800
09/06/2004	1,800	1,800	1,760	1,771
09/07/2004	1,760	1,761	1,760	1,761
09/08/2004	1,759	1,760	1,759	1,760
09/09/2004	1,732	1,752	1,720	1,722
09/10/2004	1,722	1,736	1,711	1,711
09/13/2004	1,725	1,750	1,705	1,705
09/14/2004	1,740	1,780	1,740	1,780
09/15/2004	1,790	1,800	1,760	1,800
09/16/2004	1,760	1,760	1,750	1,750
09/17/2004	1,750	1,750	1,750	1,750
09/20/2004	1,750	1,750	1,750	1,750
09/21/2004	1,760	1,771	1,760	1,771
09/22/2004	1,770	1,772	1,760	1,760
09/23/2004	1,760	1,760	1,760	1,760
09/24/2004	1,770	1,770	1,720	1,730
09/27/2004	1,730	1,730	1,730	1,730
09/28/2004	1,730	1,730	1,730	1,730
09/29/2004	1,632	1,673	1,632	1,645
09/30/2004	1,615	1,650	1,610	1,620
10/01/2004	1,600	1,630	1,600	1,620
10/04/2004	1,636	1,700	1,632	1,650
10/05/2004	1,680	1,680	1,635	1,640
10/06/2004	1,631	1,690	1,630	1,640
10/07/2004	1,651	1,660	1,641	1,650
10/08/2004	1,650	1,650	1,620	1,621
10/11/2004	1,621	1,621	1,621	1,621
10/12/2004	1,650	1,650	1,626	1,626
10/13/2004	1,632	1,632	1,604	1,605
10/14/2004	1,580	1,610	1,558	1,583
10/15/2004	1,560	1,560	1,513	1,540
10/18/2004	1,539	1,539	1,510	1,515
10/19/2004	1,516	1,520	1,500	1,520
10/20/2004	1,523	1,527	1,500	1,500
10/21/2004	1,501	1,505	1,501	1,503
10/22/2004	1,506	1,550	1,506	1,527
10/25/2004	1,550	1,550	1,528	1,530
10/26/2004	1,560	1,570	1,530	1,550
10/27/2004	1,550	1,570	1,520	1,520
10/28/2004	1,519	1,520	1,502	1,517
10/29/2004	1,520	1,525	1,510	1,510
11/01/2004	1,501	1,501	1,500	1,500
11/02/2004	1,480	1,490	1,470	1,480
11/03/2004	1,480	1,480	1,480	1,480
11/04/2004	1,500	1,500	1,480	1,480
11/05/2004	1,467	1,480	1,467	1,467
11/08/2004	1,468	1,470	1,451	1,464
11/09/2004	1,450	1,485	1,450	1,471
11/10/2004	1,471	1,475	1,471	1,475
11/11/2004	1,485	1,486	1,480	1,484
11/12/2004	1,485	1,519	1,484	1,519
11/15/2004	1,532	1,550	1,532	1,550
11/16/2004	1,551	1,551	1,510	1,511
11/17/2004	1,500	1,510	1,500	1,510
11/18/2004	1,510	1,520	1,500	1,519
11/19/2004	1,519	1,519	1,450	1,500
11/22/2004	1,500	1,502	1,500	1,500
11/23/2004	1,500	1,500	1,500	1,500
11/24/2004	1,500	1,510	1,470	1,510
11/25/2004	1,510	1,510	1,510	1,510
11/26/2004	1,519	1,520	1,519	1,520
11/29/2004	1,500	1,520	1,450	1,510
11/30/2004	1,510	1,510	1,505	1,510
12/01/2004	1,519	1,550	1,519	1,520
12/02/2004	1,550	1,550	1,520	1,520
12/03/2004	1,520	1,550	1,515	1,550
12/06/2004	1,580	1,580	1,550	1,550
12/07/2004	1,540	1,540	1,532	1,537
12/08/2004	1,530	1,540	1,530	1,530
12/09/2004	1,529	1,529	1,500	1,505
12/10/2004	1,505	1,565	1,505	1,516
12/13/2004	1,516	1,516	1,460	1,483
12/14/2004	1,485	1,500	1,480	1,500
12/15/2004	1,481	1,500	1,481	1,500
12/16/2004	1,500	1,520	1,500	1,520
12/17/2004	1,520	1,521	1,520	1,521
12/20/2004	1,522	1,529	1,518	1,521
12/21/2004	1,530	1,570	1,529	1,570
12/22/2004	1,603	1,650	1,602	1,630
12/23/2004	1,630	1,630	1,630	1,630
12/24/2004	1,631	1,635	1,582	1,601
12/27/2004	1,635	1,650	1,601	1,601
12/28/2004	1,606	1,635	1,606	1,607
12/29/2004	1,633	1,633	1,610	1,611
12/30/2004	1,620	1,621	1,620	1,621
12/31/2004	1,621	1,621	1,621	1,621

Menu

Create your free account now!

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

2004 Historical Chart

Average

Low

High