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

2006 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 2,676.5769

CLOSE 2,677.2308

Low

LOW 2,280

High

HIGH 3,410

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	2,900	2,900	2,900	2,900
01/03/2006	2,900	2,900	2,900	2,900
01/04/2006	2,895	2,900	2,850	2,850
01/05/2006	2,940	3,150	2,770	3,060
01/06/2006	3,020	3,140	2,980	3,140
01/09/2006	3,140	3,140	3,140	3,140
01/10/2006	3,250	3,410	3,100	3,220
01/11/2006	3,240	3,250	3,020	3,120
01/12/2006	3,140	3,190	3,130	3,180
01/13/2006	3,140	3,190	3,050	3,160
01/16/2006	3,170	3,180	3,150	3,180
01/17/2006	3,140	3,150	3,020	3,020
01/18/2006	2,980	2,980	2,520	2,770
01/19/2006	2,690	2,950	2,670	2,800
01/20/2006	2,960	3,000	2,850	2,900
01/23/2006	2,880	2,880	2,755	2,755
01/24/2006	2,750	2,845	2,710	2,845
01/25/2006	2,845	2,950	2,800	2,800
01/26/2006	2,920	3,100	2,900	3,050
01/27/2006	3,100	3,150	3,050	3,070
01/30/2006	3,160	3,190	3,150	3,160
01/31/2006	3,160	3,250	3,050	3,050
02/01/2006	3,050	3,100	3,020	3,050
02/02/2006	3,090	3,180	3,070	3,100
02/03/2006	3,050	3,100	2,960	3,100
02/06/2006	3,100	3,130	3,060	3,130
02/07/2006	3,130	3,180	3,100	3,150
02/08/2006	3,050	3,100	3,040	3,050
02/09/2006	3,030	3,100	2,850	3,020
02/10/2006	3,000	3,000	2,860	2,925
02/13/2006	2,925	2,925	2,705	2,755
02/14/2006	2,750	2,820	2,615	2,820
02/15/2006	2,855	2,895	2,780	2,840
02/16/2006	2,870	2,870	2,750	2,750
02/17/2006	2,750	2,750	2,570	2,595
02/20/2006	2,435	2,520	2,390	2,480
02/21/2006	2,485	2,520	2,410	2,520
02/22/2006	2,555	2,555	2,490	2,535
02/23/2006	2,575	2,675	2,550	2,630
02/24/2006	2,655	2,680	2,630	2,650
02/27/2006	2,690	2,785	2,690	2,740
02/28/2006	2,770	2,865	2,770	2,850
03/01/2006	2,850	2,850	2,690	2,745
03/02/2006	2,710	2,750	2,695	2,700
03/03/2006	2,650	2,670	2,650	2,670
03/06/2006	2,590	2,620	2,585	2,590
03/07/2006	2,590	2,590	2,500	2,500
03/08/2006	2,530	2,540	2,500	2,500
03/09/2006	2,500	2,560	2,465	2,490
03/10/2006	2,500	2,570	2,480	2,480
03/13/2006	2,550	2,700	2,535	2,590
03/14/2006	2,570	2,680	2,570	2,620
03/15/2006	2,700	2,850	2,700	2,850
03/16/2006	2,810	2,820	2,700	2,750
03/17/2006	2,715	2,720	2,685	2,690
03/20/2006	2,705	2,775	2,705	2,740
03/21/2006	2,740	2,740	2,740	2,740
03/22/2006	2,705	2,740	2,705	2,740
03/23/2006	2,715	2,725	2,630	2,645
03/24/2006	2,615	2,670	2,610	2,625
03/27/2006	2,680	2,715	2,620	2,700
03/28/2006	2,740	2,740	2,685	2,700
03/29/2006	2,710	2,775	2,685	2,750
03/30/2006	2,780	2,880	2,780	2,845
03/31/2006	2,805	2,985	2,805	2,985
04/03/2006	2,980	2,995	2,885	2,885
04/04/2006	2,905	2,980	2,905	2,930
04/05/2006	2,895	2,915	2,885	2,900
04/06/2006	2,950	2,950	2,860	2,900
04/07/2006	2,880	2,890	2,870	2,890
04/10/2006	2,890	2,890	2,840	2,890
04/11/2006	2,855	2,855	2,805	2,805
04/12/2006	2,800	2,800	2,760	2,765
04/13/2006	2,805	2,845	2,800	2,840
04/14/2006	2,850	2,850	2,805	2,805
04/17/2006	2,805	2,820	2,780	2,820
04/18/2006	2,815	2,815	2,755	2,785
04/19/2006	2,800	2,820	2,785	2,795
04/20/2006	2,805	2,805	2,760	2,800
04/21/2006	2,765	2,780	2,765	2,765
04/24/2006	2,775	2,775	2,640	2,675
04/25/2006	2,705	2,710	2,675	2,675
04/26/2006	2,680	2,700	2,670	2,700
04/27/2006	2,725	2,750	2,700	2,700
04/28/2006	2,685	2,700	2,625	2,650
05/01/2006	2,680	2,750	2,680	2,725
05/02/2006	2,725	2,760	2,725	2,725
05/03/2006	2,725	2,725	2,725	2,725
05/04/2006	2,725	2,725	2,725	2,725
05/05/2006	2,725	2,725	2,725	2,725
05/08/2006	2,765	2,800	2,725	2,780
05/09/2006	2,770	2,770	2,745	2,770
05/10/2006	2,770	2,800	2,755	2,755
05/11/2006	2,760	2,760	2,735	2,735
05/12/2006	2,730	2,730	2,690	2,690
05/15/2006	2,600	2,630	2,535	2,540
05/16/2006	2,550	2,565	2,545	2,545
05/17/2006	2,540	2,540	2,510	2,535
05/18/2006	2,535	2,650	2,535	2,650
05/19/2006	2,610	2,650	2,610	2,630
05/22/2006	2,700	2,760	2,650	2,650
05/23/2006	2,730	2,730	2,620	2,625
05/24/2006	2,630	2,700	2,630	2,690
05/25/2006	2,700	2,700	2,610	2,700
05/26/2006	2,695	2,695	2,560	2,600
05/29/2006	2,635	2,635	2,585	2,635
05/30/2006	2,635	2,640	2,590	2,630
05/31/2006	2,595	2,595	2,570	2,570
06/01/2006	2,600	2,600	2,530	2,550
06/02/2006	2,555	2,555	2,280	2,480
06/05/2006	2,475	2,500	2,420	2,470
06/06/2006	2,420	2,440	2,380	2,440
06/07/2006	2,450	2,490	2,445	2,450
06/08/2006	2,355	2,400	2,350	2,360
06/09/2006	2,280	2,435	2,280	2,420
06/12/2006	2,435	2,500	2,410	2,500
06/13/2006	2,460	2,500	2,360	2,400
06/14/2006	2,375	2,440	2,375	2,400
06/15/2006	2,440	2,480	2,400	2,450
06/16/2006	2,490	2,595	2,490	2,595
06/19/2006	2,595	2,600	2,540	2,545
06/20/2006	2,485	2,500	2,480	2,500
06/21/2006	2,540	2,560	2,515	2,560
06/22/2006	2,560	2,560	2,500	2,560
06/23/2006	2,565	2,570	2,535	2,570
06/26/2006	2,600	2,680	2,600	2,640
06/27/2006	2,640	2,650	2,630	2,650
06/28/2006	2,650	2,670	2,610	2,670
06/29/2006	2,680	2,680	2,600	2,680
06/30/2006	2,600	2,645	2,600	2,615
07/03/2006	2,605	2,620	2,605	2,620
07/04/2006	2,610	2,620	2,610	2,615
07/05/2006	2,610	2,610	2,600	2,610
07/06/2006	2,600	2,620	2,595	2,610
07/07/2006	2,570	2,580	2,500	2,555
07/10/2006	2,555	2,600	2,555	2,590
07/11/2006	2,590	2,590	2,500	2,575
07/12/2006	2,550	2,580	2,500	2,530
07/13/2006	2,600	2,600	2,530	2,580
07/14/2006	2,550	2,565	2,500	2,565
07/17/2006	2,565	2,565	2,565	2,565
07/18/2006	2,565	2,565	2,460	2,500
07/19/2006	2,495	2,500	2,420	2,500
07/20/2006	2,450	2,470	2,450	2,470
07/21/2006	2,455	2,455	2,380	2,380
07/24/2006	2,390	2,420	2,340	2,410
07/25/2006	2,340	2,400	2,340	2,400
07/26/2006	2,400	2,400	2,360	2,360
07/27/2006	2,360	2,430	2,325	2,400
07/28/2006	2,365	2,450	2,365	2,450
07/31/2006	2,525	2,570	2,500	2,570
08/01/2006	2,550	2,570	2,550	2,560
08/02/2006	2,595	2,595	2,580	2,595
08/03/2006	2,600	2,680	2,550	2,590
08/04/2006	2,620	2,680	2,610	2,610
08/07/2006	2,610	2,615	2,550	2,550
08/08/2006	2,550	2,550	2,500	2,500
08/09/2006	2,500	2,510	2,480	2,480
08/10/2006	2,500	2,505	2,500	2,500
08/11/2006	2,505	2,550	2,505	2,550
08/14/2006	2,400	2,500	2,400	2,495
08/15/2006	2,500	2,540	2,495	2,510
08/16/2006	2,525	2,545	2,525	2,535
08/17/2006	2,540	2,600	2,540	2,570
08/18/2006	2,570	2,600	2,570	2,595
08/21/2006	2,555	2,590	2,545	2,555
08/22/2006	2,530	2,530	2,530	2,530
08/23/2006	2,505	2,515	2,505	2,510
08/24/2006	2,510	2,535	2,490	2,500
08/25/2006	2,500	2,520	2,480	2,500
08/28/2006	2,500	2,505	2,490	2,490
08/29/2006	2,490	2,500	2,485	2,500
08/30/2006	2,500	2,540	2,500	2,530
08/31/2006	2,550	2,555	2,525	2,540
09/01/2006	2,535	2,535	2,500	2,500
09/04/2006	2,540	2,560	2,510	2,540
09/05/2006	2,520	2,595	2,500	2,580
09/06/2006	2,600	2,655	2,570	2,600
09/07/2006	2,605	2,640	2,590	2,605
09/08/2006	2,605	2,605	2,570	2,595
09/11/2006	2,595	2,650	2,580	2,605
09/12/2006	2,640	2,640	2,600	2,630
09/13/2006	2,630	2,630	2,600	2,620
09/14/2006	2,595	2,595	2,550	2,560
09/15/2006	2,560	2,560	2,475	2,480
09/18/2006	2,480	2,480	2,480	2,480
09/19/2006	2,520	2,575	2,520	2,530
09/20/2006	2,530	2,530	2,490	2,515
09/21/2006	2,505	2,545	2,505	2,510
09/22/2006	2,500	2,570	2,500	2,570
09/25/2006	2,505	2,550	2,505	2,550
09/26/2006	2,530	2,535	2,505	2,505
09/27/2006	2,515	2,550	2,515	2,540
09/28/2006	2,515	2,525	2,515	2,525
09/29/2006	2,545	2,600	2,540	2,575
10/02/2006	2,600	2,640	2,600	2,640
10/03/2006	2,640	2,655	2,600	2,640
10/04/2006	2,645	2,650	2,610	2,615
10/05/2006	2,620	2,620	2,540	2,565
10/06/2006	2,575	2,625	2,570	2,615
10/09/2006	2,615	2,615	2,615	2,615
10/10/2006	2,615	2,650	2,615	2,640
10/11/2006	2,650	2,650	2,630	2,650
10/12/2006	2,610	2,640	2,600	2,600
10/13/2006	2,640	2,680	2,620	2,640
10/16/2006	2,675	2,710	2,665	2,710
10/17/2006	2,740	2,745	2,700	2,720
10/18/2006	2,690	2,775	2,690	2,775
10/19/2006	2,775	2,790	2,775	2,775
10/20/2006	2,765	2,800	2,740	2,800
10/23/2006	2,830	2,830	2,805	2,815
10/24/2006	2,815	2,815	2,775	2,780
10/25/2006	2,780	2,780	2,780	2,780
10/26/2006	2,760	2,760	2,720	2,750
10/27/2006	2,710	2,720	2,710	2,720
10/30/2006	2,720	2,720	2,530	2,650
10/31/2006	2,665	2,665	2,665	2,665
11/01/2006	2,665	2,695	2,665	2,690
11/02/2006	2,650	2,650	2,650	2,650
11/03/2006	2,650	2,650	2,650	2,650
11/06/2006	2,650	2,670	2,620	2,650
11/07/2006	2,650	2,650	2,570	2,625
11/08/2006	2,600	2,625	2,575	2,575
11/09/2006	2,575	2,575	2,560	2,560
11/10/2006	2,560	2,570	2,550	2,570
11/13/2006	2,570	2,570	2,510	2,515
11/14/2006	2,500	2,565	2,500	2,565
11/15/2006	2,565	2,585	2,550	2,550
11/16/2006	2,600	2,650	2,600	2,650
11/17/2006	2,650	2,760	2,610	2,750
11/20/2006	2,750	2,750	2,650	2,670
11/21/2006	2,650	2,660	2,650	2,650
11/22/2006	2,645	2,670	2,610	2,650
11/23/2006	2,650	2,650	2,650	2,650
11/24/2006	2,680	2,730	2,680	2,700
11/27/2006	2,620	2,650	2,580	2,640
11/28/2006	2,640	2,650	2,640	2,640
11/29/2006	2,640	2,640	2,590	2,620
11/30/2006	2,700	2,700	2,700	2,700
12/01/2006	2,620	2,650	2,620	2,630
12/04/2006	2,610	2,665	2,610	2,665
12/05/2006	2,695	2,695	2,695	2,695
12/06/2006	2,610	2,650	2,565	2,650
12/07/2006	2,605	2,650	2,605	2,650
12/08/2006	2,650	2,650	2,600	2,650
12/11/2006	2,615	2,650	2,600	2,650
12/12/2006	2,650	2,700	2,650	2,700
12/13/2006	2,660	2,700	2,640	2,685
12/14/2006	2,670	2,760	2,670	2,760
12/15/2006	2,755	2,765	2,740	2,765
12/18/2006	2,765	2,770	2,765	2,770
12/19/2006	2,760	2,760	2,740	2,760
12/20/2006	2,730	2,750	2,730	2,750
12/21/2006	2,755	2,795	2,705	2,780
12/22/2006	2,780	2,850	2,665	2,775
12/25/2006	2,800	2,820	2,710	2,715
12/26/2006	2,700	2,750	2,670	2,735
12/27/2006	2,770	2,780	2,700	2,780
12/28/2006	2,725	2,740	2,720	2,720
12/29/2006	2,720	2,725	2,710	2,710

Menu

Create your free account now!

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

2006 Historical Chart

Average

Low

High