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

2009 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 1,005.918

CLOSE 1,007.2951

Low

LOW 410

High

HIGH 1,700

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	600	600	600	600
01/06/2009	600	600	592	594
01/07/2009	610	620	600	620
01/08/2009	624	632	620	632
01/09/2009	632	635	632	632
01/13/2009	617	700	617	700
01/14/2009	700	700	670	699
01/15/2009	679	692	679	692
01/16/2009	692	692	692	692
01/19/2009	680	680	680	680
01/20/2009	680	680	650	650
01/21/2009	650	660	650	650
01/22/2009	665	665	645	645
01/23/2009	630	630	630	630
01/26/2009	699	699	699	699
01/27/2009	650	650	650	650
01/28/2009	650	650	640	640
01/29/2009	645	645	630	630
01/30/2009	630	630	630	630
02/02/2009	630	630	630	630
02/03/2009	630	630	630	630
02/04/2009	630	630	600	610
02/05/2009	601	602	555	556
02/06/2009	549	559	540	541
02/09/2009	531	532	522	523
02/10/2009	523	523	496	520
02/12/2009	517	517	515	515
02/13/2009	515	515	500	500
02/16/2009	500	500	485	486
02/17/2009	485	485	475	475
02/18/2009	425	440	422	434
02/19/2009	430	431	421	425
02/20/2009	425	426	423	423
02/23/2009	426	426	423	424
02/24/2009	429	429	424	425
02/25/2009	431	432	430	430
02/26/2009	425	426	425	426
02/27/2009	446	446	426	428
03/02/2009	428	429	428	429
03/03/2009	428	429	428	429
03/04/2009	421	422	416	416
03/05/2009	418	419	416	419
03/06/2009	420	420	417	419
03/09/2009	420	425	419	419
03/10/2009	419	419	410	411
03/11/2009	416	416	410	410
03/12/2009	412	412	411	411
03/13/2009	413	416	412	416
03/16/2009	420	420	415	418
03/17/2009	426	426	425	425
03/18/2009	427	435	427	435
03/19/2009	430	430	426	427
03/23/2009	427	428	426	426
03/24/2009	427	430	427	430
03/25/2009	430	445	430	445
03/26/2009	444	450	444	450
03/27/2009	451	459	451	458
03/30/2009	455	462	455	455
03/31/2009	456	456	450	450
04/01/2009	451	451	450	451
04/02/2009	452	460	452	456
04/03/2009	468	472	457	458
04/06/2009	459	483	459	478
04/07/2009	478	478	460	469
04/08/2009	465	478	465	478
04/09/2009	496	500	496	499
04/10/2009	502	518	502	518
04/13/2009	523	558	522	558
04/14/2009	559	595	559	595
04/15/2009	594	602	560	580
04/16/2009	570	570	566	566
04/17/2009	565	566	565	566
04/20/2009	560	560	560	560
04/21/2009	560	561	560	560
04/22/2009	569	569	569	569
04/23/2009	587	605	587	605
04/24/2009	585	590	585	590
04/27/2009	591	591	589	589
04/28/2009	580	580	561	565
04/30/2009	565	600	565	600
05/01/2009	590	612	590	612
05/07/2009	612	623	600	600
05/08/2009	618	620	601	620
05/11/2009	649	649	610	610
05/12/2009	610	620	603	610
05/13/2009	619	619	619	619
05/14/2009	610	614	610	614
05/15/2009	620	621	600	600
05/18/2009	580	582	580	582
05/19/2009	582	582	582	582
05/20/2009	582	582	582	582
05/21/2009	600	600	575	582
05/22/2009	592	592	540	550
05/25/2009	570	585	570	580
05/26/2009	600	600	600	600
05/27/2009	601	601	590	590
05/28/2009	619	624	619	624
05/29/2009	620	624	620	620
06/01/2009	625	660	623	660
06/02/2009	670	670	660	660
06/03/2009	690	700	680	691
06/04/2009	691	691	665	672
06/05/2009	681	686	672	675
06/08/2009	687	735	687	735
06/09/2009	745	749	740	744
06/10/2009	749	760	715	760
06/11/2009	776	776	760	764
06/12/2009	760	762	740	760
06/15/2009	760	760	750	753
06/16/2009	733	744	733	744
06/17/2009	745	768	744	768
06/18/2009	768	778	768	770
06/19/2009	775	788	774	777
06/22/2009	778	793	778	793
06/23/2009	793	814	793	814
06/24/2009	810	813	802	813
06/25/2009	810	815	806	806
06/26/2009	808	818	808	808
06/29/2009	808	818	802	818
06/30/2009	828	834	828	829
07/01/2009	839	868	835	868
07/02/2009	890	968	890	967
07/03/2009	1,000	1,048	1,000	1,047
07/06/2009	1,067	1,140	1,060	1,120
07/07/2009	1,100	1,120	1,042	1,090
07/08/2009	1,060	1,060	1,030	1,041
07/09/2009	1,041	1,041	1,000	1,010
07/10/2009	1,021	1,055	1,000	1,055
07/13/2009	1,095	1,102	1,059	1,099
07/14/2009	1,100	1,100	1,085	1,085
07/15/2009	1,065	1,067	1,060	1,063
07/16/2009	1,064	1,065	1,061	1,063
07/17/2009	1,060	1,065	1,060	1,060
07/21/2009	1,065	1,070	1,063	1,065
07/22/2009	1,070	1,080	1,065	1,065
07/23/2009	1,090	1,130	1,085	1,130
07/24/2009	1,150	1,190	1,150	1,190
07/27/2009	1,200	1,201	1,195	1,200
07/28/2009	1,200	1,205	1,150	1,190
07/29/2009	1,190	1,252	1,190	1,227
07/30/2009	1,247	1,290	1,247	1,281
07/31/2009	1,274	1,283	1,252	1,275
08/03/2009	1,275	1,300	1,250	1,270
08/04/2009	1,262	1,290	1,255	1,255
08/05/2009	1,255	1,255	1,220	1,230
08/06/2009	1,230	1,236	1,184	1,186
08/07/2009	1,187	1,187	1,164	1,165
08/10/2009	1,165	1,204	1,130	1,130
08/11/2009	1,155	1,185	1,100	1,150
08/12/2009	1,190	1,190	1,120	1,130
08/13/2009	1,122	1,150	1,122	1,130
08/14/2009	1,142	1,180	1,140	1,160
08/17/2009	1,160	1,163	1,130	1,148
08/18/2009	1,148	1,176	1,120	1,140
08/19/2009	1,169	1,169	1,131	1,140
08/20/2009	1,140	1,240	1,140	1,240
08/21/2009	1,300	1,440	1,300	1,440
08/24/2009	1,500	1,640	1,500	1,640
08/25/2009	1,670	1,690	1,480	1,590
08/26/2009	1,591	1,600	1,510	1,570
08/27/2009	1,570	1,580	1,509	1,580
08/28/2009	1,580	1,589	1,540	1,580
08/31/2009	1,619	1,620	1,550	1,600
09/01/2009	1,600	1,625	1,560	1,605
09/02/2009	1,610	1,610	1,530	1,530
09/03/2009	1,515	1,530	1,410	1,470
09/04/2009	1,551	1,551	1,440	1,500
09/07/2009	1,470	1,472	1,440	1,440
09/08/2009	1,440	1,460	1,400	1,460
09/09/2009	1,480	1,530	1,460	1,530
09/10/2009	1,535	1,535	1,490	1,500
09/11/2009	1,555	1,555	1,506	1,530
09/14/2009	1,500	1,500	1,455	1,471
09/15/2009	1,471	1,471	1,460	1,471
09/16/2009	1,486	1,530	1,481	1,530
09/17/2009	1,530	1,530	1,485	1,485
09/18/2009	1,454	1,456	1,430	1,448
09/21/2009	1,448	1,448	1,448	1,448
09/24/2009	1,488	1,550	1,461	1,520
09/25/2009	1,515	1,550	1,480	1,506
09/28/2009	1,536	1,536	1,495	1,495
09/29/2009	1,502	1,510	1,499	1,500
09/30/2009	1,500	1,699	1,500	1,699
10/01/2009	1,640	1,640	1,540	1,640
10/02/2009	1,645	1,700	1,609	1,609
10/05/2009	1,549	1,600	1,545	1,599
10/06/2009	1,543	1,569	1,530	1,530
10/07/2009	1,547	1,547	1,508	1,522
10/08/2009	1,550	1,550	1,545	1,545
10/09/2009	1,554	1,560	1,545	1,560
10/13/2009	1,600	1,650	1,589	1,605
10/14/2009	1,611	1,611	1,520	1,590
10/15/2009	1,550	1,551	1,533	1,548
10/16/2009	1,551	1,570	1,550	1,570
10/19/2009	1,570	1,570	1,550	1,551
10/20/2009	1,560	1,560	1,530	1,540
10/21/2009	1,543	1,558	1,541	1,554
10/22/2009	1,554	1,554	1,552	1,553
10/23/2009	1,553	1,570	1,530	1,570
10/26/2009	1,570	1,580	1,560	1,580
10/27/2009	1,550	1,585	1,545	1,551
10/28/2009	1,550	1,550	1,540	1,540
10/29/2009	1,530	1,530	1,500	1,502
10/30/2009	1,511	1,535	1,511	1,530
11/02/2009	1,500	1,530	1,495	1,501
11/04/2009	1,500	1,535	1,500	1,535
11/05/2009	1,506	1,510	1,500	1,506
11/06/2009	1,505	1,509	1,505	1,506
11/09/2009	1,500	1,500	1,500	1,500
11/10/2009	1,500	1,500	1,470	1,480
11/11/2009	1,460	1,510	1,460	1,493
11/12/2009	1,493	1,515	1,493	1,514
11/13/2009	1,490	1,490	1,490	1,490
11/16/2009	1,510	1,515	1,505	1,510
11/17/2009	1,510	1,510	1,510	1,510
11/18/2009	1,510	1,515	1,510	1,515
11/19/2009	1,515	1,516	1,510	1,515
11/20/2009	1,515	1,530	1,510	1,530
11/24/2009	1,530	1,534	1,510	1,530
11/25/2009	1,530	1,550	1,530	1,550
11/26/2009	1,550	1,554	1,520	1,540
11/27/2009	1,540	1,550	1,530	1,550
11/30/2009	1,521	1,560	1,460	1,558
12/01/2009	1,540	1,540	1,540	1,540
12/02/2009	1,551	1,555	1,537	1,540
12/03/2009	1,540	1,540	1,531	1,531
12/04/2009	1,531	1,555	1,530	1,540
12/07/2009	1,550	1,550	1,540	1,550
12/08/2009	1,549	1,550	1,540	1,550
12/09/2009	1,565	1,615	1,565	1,598
12/10/2009	1,598	1,620	1,590	1,605
12/11/2009	1,604	1,650	1,585	1,620
12/14/2009	1,680	1,680	1,562	1,570
12/15/2009	1,572	1,580	1,570	1,580
12/16/2009	1,570	1,570	1,562	1,562
12/17/2009	1,564	1,610	1,562	1,600
12/18/2009	1,600	1,630	1,600	1,610
12/21/2009	1,628	1,628	1,600	1,600
12/22/2009	1,620	1,620	1,575	1,586
12/24/2009	1,580	1,580	1,511	1,545
12/25/2009	1,515	1,618	1,515	1,540
12/28/2009	1,541	1,616	1,540	1,540
12/29/2009	1,571	1,571	1,543	1,543
12/30/2009	1,543	1,543	1,540	1,540

Menu

Create your free account now!

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

2009 Historical Chart

Average

Low

High