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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,043.7837
CLOSE 1,041.5143

Low

LOW 561

High

HIGH 1,368
DATEOPENHIGHLOWCLOSE
01/04/20081,2561,2561,2211,221
01/07/20081,2191,2201,2101,217
01/08/20081,2371,2371,2111,211
01/09/20081,2101,2351,2091,220
01/10/20081,2601,2601,2441,255
01/11/20081,2551,2781,2501,263
01/15/20081,2491,2491,2001,220
01/16/20081,1801,1891,1801,183
01/17/20081,1601,1601,1251,145
01/18/20081,1401,1791,1331,172
01/21/20081,1051,1681,1051,150
01/22/20081,1501,1501,1101,150
01/23/20081,1301,1401,1301,139
01/24/20081,1591,1771,1591,174
01/25/20081,2001,2131,2001,210
01/28/20081,2001,2001,1601,182
01/29/20081,1821,2151,1401,180
01/30/20081,1801,1801,1501,165
01/31/20081,1451,1901,1451,160
02/01/20081,1911,1911,1501,175
02/04/20081,1821,1821,1511,175
02/05/20081,1651,1701,1651,170
02/06/20081,1631,1691,1551,169
02/07/20081,1581,1771,1581,177
02/08/20081,1771,2051,1771,180
02/12/20081,1801,2101,1801,210
02/13/20081,2401,2511,2101,251
02/14/20081,2531,2601,2531,260
02/15/20081,2601,2601,2601,260
02/18/20081,2601,3591,2501,319
02/19/20081,3191,3191,3191,319
02/20/20081,3501,3501,3301,330
02/21/20081,3301,3401,3301,340
02/22/20081,2601,3381,2601,281
02/25/20081,3001,3621,3001,362
02/26/20081,3611,3611,3211,341
02/27/20081,3591,3591,3301,350
02/28/20081,3511,3601,3501,360
02/29/20081,3551,3601,3501,352
03/03/20081,3481,3551,3001,355
03/04/20081,3561,3681,3551,360
03/05/20081,2601,2601,2401,240
03/06/20081,2301,2401,2201,235
03/07/20081,1951,1951,0751,149
03/10/20081,1491,1551,1231,135
03/11/20081,1001,1201,1001,120
03/12/20081,1301,1301,1301,130
03/13/20081,1351,1351,1351,135
03/14/20081,1301,1351,1201,120
03/17/20081,1201,1201,1001,100
03/18/20081,0801,1101,0801,110
03/19/20081,1101,1101,1101,110
03/21/20081,1851,1901,1851,190
03/24/20081,1321,1601,1321,140
03/25/20081,1601,1901,1601,190
03/26/20081,1301,1301,1301,130
03/27/20081,1421,1701,1421,170
03/28/20081,1231,1231,1221,122
03/31/20081,1201,1201,1201,120
04/01/20081,0801,0921,0671,075
04/02/20081,0811,1221,0811,100
04/03/20081,1001,1001,0501,075
04/04/20081,0761,0761,0501,051
04/07/20081,0341,0351,0011,035
04/08/20081,0461,0561,0461,052
04/09/20081,0501,0611,0501,052
04/10/20081,0521,0521,0201,026
04/11/20081,0451,0701,0291,037
04/14/20081,0371,0511,0371,050
04/15/20081,0801,0801,0651,065
04/16/20081,1001,1001,0751,075
04/17/20081,0851,1001,0751,080
04/18/20081,0751,0801,0741,080
04/21/20081,1201,1201,0771,080
04/22/20081,0781,0901,0721,080
04/23/20081,0981,0981,0801,080
04/24/20081,1101,1101,0851,085
04/25/20081,0851,1001,0851,096
04/28/20081,1121,1401,1001,140
04/30/20081,1501,2001,1501,150
05/01/20081,1501,1701,1201,135
05/02/20081,1751,1751,1371,150
05/07/20081,1801,2001,1801,200
05/08/20081,1801,1801,1601,162
05/09/20081,1701,1751,1601,160
05/12/20081,1661,1721,1461,146
05/13/20081,1661,1701,1501,160
05/14/20081,1201,1771,1201,150
05/15/20081,1601,1701,1601,160
05/16/20081,1741,2501,1741,250
05/19/20081,2981,2981,2751,275
05/20/20081,2871,2881,2851,288
05/21/20081,2741,2941,2541,294
05/22/20081,2791,2791,2741,274
05/23/20081,2751,2751,2751,275
05/26/20081,2751,2751,2751,275
05/27/20081,2751,2751,2751,275
05/28/20081,2001,2001,1751,175
05/29/20081,2001,2031,2001,203
05/30/20081,2071,2161,2071,216
06/02/20081,2401,2801,2401,240
06/03/20081,2201,2251,2201,225
06/04/20081,2051,2201,1801,180
06/05/20081,1811,2001,1501,190
06/06/20081,2091,2091,1821,199
06/09/20081,2001,2101,1951,210
06/10/20081,2101,2101,2001,200
06/11/20081,2051,2051,2001,205
06/12/20081,2001,2051,2001,200
06/13/20081,2021,2351,2021,235
06/16/20081,2351,2721,2351,272
06/17/20081,2721,2751,2521,272
06/18/20081,2121,2721,2121,233
06/19/20081,2341,2341,2341,234
06/20/20081,2341,2501,2341,250
06/23/20081,2031,2501,2031,250
06/24/20081,2011,2011,2011,201
06/25/20081,2011,2021,1901,190
06/26/20081,2301,2491,2301,249
06/27/20081,2281,2301,2041,205
06/30/20081,2051,2051,2051,205
07/01/20081,2001,2011,2001,200
07/02/20081,2001,2001,2001,200
07/03/20081,2201,2301,2001,200
07/04/20081,2001,2201,2001,201
07/07/20081,2011,2011,2011,201
07/08/20081,2101,2101,2101,210
07/09/20081,2001,2101,2001,210
07/10/20081,2101,2101,2101,210
07/11/20081,2101,2151,2101,215
07/14/20081,2151,2301,2151,230
07/15/20081,2301,2351,2301,230
07/16/20081,2211,2401,2201,230
07/17/20081,2251,2301,2251,230
07/18/20081,2251,2251,1801,200
07/22/20081,2001,2011,2001,200
07/23/20081,1501,1501,1501,150
07/24/20081,1901,1901,1701,170
07/25/20081,1711,1711,1701,170
07/28/20081,1711,1711,1591,159
07/29/20081,1591,1591,1301,130
07/30/20081,1301,1301,1301,130
07/31/20081,1351,1351,1301,135
08/01/20081,2101,2101,1701,210
08/04/20081,2301,2301,2101,210
08/05/20081,1301,1881,1301,188
08/06/20081,1991,1991,1951,195
08/07/20081,1901,2001,1901,190
08/08/20081,1901,1901,1901,190
08/11/20081,2101,2101,1491,165
08/12/20081,1851,1851,1851,185
08/13/20081,2051,2051,2051,205
08/14/20081,1951,1951,1951,195
08/15/20081,2001,2001,1801,195
08/18/20081,1981,1981,1981,198
08/19/20081,1981,1981,1981,198
08/20/20081,1961,1961,1801,180
08/21/20081,1801,1801,1801,180
08/22/20081,1801,1801,1801,180
08/25/20081,1801,1801,1801,180
08/26/20081,1801,1801,1801,180
08/27/20081,1801,1801,1801,180
08/28/20081,1801,1801,1801,180
08/29/20081,1501,1791,1501,179
09/01/20081,1801,2301,1791,230
09/02/20081,2281,2301,1481,148
09/03/20081,1801,1801,1251,131
09/04/20081,2001,2001,1261,126
09/05/20081,1251,1301,1251,130
09/08/20081,0701,1101,0601,080
09/09/20081,1201,1201,1201,120
09/10/20081,1211,1211,0801,104
09/11/20081,1101,1101,0701,071
09/12/20081,0711,0711,0511,059
09/16/20081,0191,0591,0191,059
09/17/20081,0591,0591,0001,000
09/18/20089711,0109711,000
09/19/20089801,0059801,005
09/22/20081,0101,0101,0001,000
09/24/2008971975970975
09/25/20089701,000956957
09/26/2008955955925925
09/29/2008920920907907
09/30/2008907907900902
10/01/2008900900890890
10/02/2008890890890890
10/03/2008862862835835
10/06/2008815815759759
10/07/2008735749735738
10/08/2008678678660660
10/09/2008650700650700
10/10/2008702720660720
10/14/2008798801742742
10/15/2008742742742742
10/16/2008740740740740
10/17/2008740740740740
10/20/2008740740740740
10/21/2008739739700700
10/22/2008700700690690
10/23/2008740750690691
10/24/2008739740720724
10/27/2008654676637650
10/28/2008624624568595
10/29/2008645645625625
10/30/2008685685685685
10/31/2008635635605630
11/04/2008640640610615
11/05/2008690690603603
11/06/2008604670600670
11/07/2008650650600610
11/10/2008649650639640
11/11/2008641641620620
11/12/2008620620605605
11/13/2008604605590600
11/14/2008640640611611
11/17/2008611611611611
11/18/2008615615615615
11/19/2008600600600600
11/20/2008610640590640
11/21/2008631631590590
11/25/2008601611600600
11/26/2008601601600600
11/27/2008600600591591
11/28/2008596596590595
12/01/2008591592591592
12/02/2008586586561561
12/03/2008562563562563
12/04/2008566570566570
12/05/2008575575564564
12/08/2008565566565566
12/09/2008561580561580
12/10/2008580590580590
12/11/2008595595590595
12/12/2008595599595599
12/15/2008599613599613
12/16/2008613629613613
12/17/2008613628613628
12/18/2008628632628628
12/19/2008613613601601
12/22/2008600602600602
12/24/2008600600570575
12/25/2008575575575575
12/26/2008578578578578
12/29/2008580590580590
12/30/2008592592592592