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

2011 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 1,193.4327

CLOSE 1,197.7796

Low

LOW 701

High

HIGH 1,720

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	924	930	920	920
01/05/2011	924	950	924	933
01/06/2011	935	1,000	935	999
01/07/2011	1,010	1,015	982	996
01/11/2011	995	995	980	990
01/12/2011	991	992	973	981
01/13/2011	978	986	977	984
01/14/2011	999	999	973	975
01/17/2011	1,000	1,000	976	990
01/18/2011	1,005	1,047	992	1,039
01/19/2011	1,056	1,080	1,027	1,072
01/20/2011	1,042	1,051	1,025	1,030
01/21/2011	1,022	1,040	973	980
01/24/2011	977	995	975	990
01/25/2011	998	1,002	983	999
01/26/2011	1,000	1,004	989	995
01/27/2011	995	999	986	997
01/28/2011	997	1,000	989	992
01/31/2011	977	984	973	977
02/01/2011	980	984	968	975
02/02/2011	976	993	976	990
02/03/2011	990	1,005	989	998
02/04/2011	1,010	1,015	991	1,000
02/07/2011	1,010	1,010	990	1,000
02/08/2011	1,005	1,013	993	1,013
02/09/2011	1,015	1,040	1,004	1,025
02/10/2011	1,025	1,027	1,004	1,027
02/14/2011	1,013	1,030	985	1,010
02/15/2011	1,024	1,035	1,009	1,035
02/16/2011	1,034	1,070	1,033	1,046
02/17/2011	1,085	1,196	1,085	1,188
02/18/2011	1,244	1,294	1,230	1,255
02/21/2011	1,272	1,275	1,210	1,225
02/22/2011	1,199	1,200	1,150	1,170
02/23/2011	1,131	1,170	1,131	1,131
02/24/2011	1,110	1,127	1,070	1,114
02/25/2011	1,114	1,143	1,092	1,143
02/28/2011	1,154	1,215	1,154	1,215
03/01/2011	1,223	1,239	1,190	1,205
03/02/2011	1,151	1,197	1,151	1,171
03/03/2011	1,189	1,189	1,165	1,165
03/04/2011	1,185	1,204	1,168	1,185
03/07/2011	1,185	1,191	1,175	1,176
03/08/2011	1,170	1,179	1,152	1,179
03/09/2011	1,179	1,196	1,162	1,181
03/10/2011	1,184	1,184	1,155	1,168
03/11/2011	1,121	1,139	1,120	1,121
03/14/2011	896	999	835	851
03/15/2011	806	806	701	701
03/16/2011	702	851	702	805
03/17/2011	773	829	750	815
03/18/2011	830	930	830	920
03/22/2011	980	980	940	960
03/23/2011	965	972	949	965
03/24/2011	970	970	932	968
03/25/2011	970	1,076	970	1,076
03/28/2011	1,075	1,085	1,030	1,071
03/29/2011	1,039	1,100	1,039	1,087
03/30/2011	1,065	1,165	1,065	1,151
03/31/2011	1,123	1,185	1,122	1,185
04/01/2011	1,200	1,232	1,170	1,228
04/04/2011	1,200	1,224	1,183	1,189
04/05/2011	1,159	1,175	1,120	1,140
04/06/2011	1,110	1,115	1,093	1,094
04/07/2011	1,057	1,140	1,057	1,099
04/08/2011	1,098	1,140	1,078	1,131
04/11/2011	1,130	1,138	1,100	1,122
04/12/2011	1,110	1,130	1,080	1,096
04/13/2011	1,094	1,121	1,090	1,121
04/14/2011	1,121	1,139	1,120	1,120
04/15/2011	1,118	1,190	1,105	1,184
04/18/2011	1,180	1,223	1,175	1,195
04/19/2011	1,167	1,215	1,165	1,215
04/20/2011	1,215	1,234	1,205	1,222
04/21/2011	1,240	1,263	1,231	1,260
04/22/2011	1,258	1,328	1,258	1,328
04/25/2011	1,358	1,358	1,280	1,313
04/26/2011	1,343	1,420	1,340	1,405
04/27/2011	1,375	1,400	1,355	1,355
04/28/2011	1,388	1,409	1,369	1,401
05/02/2011	1,371	1,379	1,312	1,321
05/06/2011	1,319	1,365	1,276	1,337
05/09/2011	1,337	1,382	1,337	1,382
05/10/2011	1,382	1,382	1,342	1,356
05/11/2011	1,337	1,360	1,327	1,329
05/12/2011	1,315	1,315	1,286	1,304
05/13/2011	1,301	1,345	1,239	1,321
05/16/2011	1,321	1,335	1,282	1,314
05/17/2011	1,284	1,304	1,265	1,293
05/18/2011	1,310	1,320	1,310	1,319
05/19/2011	1,320	1,329	1,266	1,280
05/20/2011	1,280	1,351	1,280	1,351
05/23/2011	1,338	1,338	1,320	1,330
05/24/2011	1,311	1,330	1,286	1,329
05/25/2011	1,330	1,340	1,301	1,301
05/26/2011	1,320	1,320	1,300	1,310
05/27/2011	1,301	1,322	1,300	1,300
05/30/2011	1,320	1,320	1,305	1,305
05/31/2011	1,310	1,370	1,310	1,365
06/01/2011	1,341	1,396	1,337	1,380
06/02/2011	1,375	1,450	1,373	1,450
06/03/2011	1,461	1,475	1,440	1,450
06/06/2011	1,451	1,508	1,388	1,508
06/07/2011	1,500	1,568	1,495	1,529
06/08/2011	1,530	1,590	1,512	1,585
06/09/2011	1,580	1,650	1,580	1,629
06/10/2011	1,635	1,664	1,519	1,616
06/13/2011	1,630	1,678	1,630	1,677
06/14/2011	1,680	1,703	1,680	1,700
06/15/2011	1,700	1,720	1,585	1,586
06/16/2011	1,586	1,634	1,585	1,615
06/17/2011	1,631	1,646	1,600	1,614
06/20/2011	1,615	1,629	1,600	1,611
06/21/2011	1,595	1,615	1,580	1,609
06/22/2011	1,614	1,614	1,605	1,608
06/23/2011	1,610	1,610	1,589	1,604
06/24/2011	1,606	1,626	1,580	1,600
06/27/2011	1,590	1,595	1,574	1,589
06/28/2011	1,605	1,610	1,600	1,605
06/29/2011	1,601	1,605	1,590	1,592
06/30/2011	1,590	1,607	1,585	1,604
07/01/2011	1,580	1,601	1,580	1,594
07/04/2011	1,600	1,602	1,588	1,599
07/05/2011	1,591	1,606	1,591	1,599
07/06/2011	1,597	1,602	1,597	1,597
07/07/2011	1,590	1,590	1,567	1,574
07/08/2011	1,588	1,598	1,580	1,588
07/11/2011	1,588	1,590	1,580	1,586
07/12/2011	1,576	1,589	1,575	1,580
07/13/2011	1,570	1,570	1,560	1,564
07/14/2011	1,564	1,580	1,564	1,576
07/15/2011	1,600	1,600	1,557	1,566
07/19/2011	1,551	1,560	1,551	1,556
07/20/2011	1,553	1,580	1,553	1,561
07/21/2011	1,561	1,562	1,557	1,560
07/22/2011	1,555	1,564	1,555	1,560
07/25/2011	1,560	1,560	1,531	1,540
07/26/2011	1,500	1,515	1,404	1,436
07/27/2011	1,444	1,455	1,436	1,455
07/28/2011	1,450	1,450	1,414	1,440
07/29/2011	1,425	1,435	1,423	1,423
08/01/2011	1,423	1,450	1,420	1,423
08/02/2011	1,393	1,420	1,350	1,410
08/03/2011	1,351	1,405	1,351	1,380
08/04/2011	1,380	1,380	1,348	1,366
08/05/2011	1,224	1,337	1,222	1,323
08/08/2011	1,263	1,330	1,253	1,330
08/09/2011	1,250	1,280	1,225	1,280
08/10/2011	1,330	1,330	1,296	1,302
08/11/2011	1,302	1,302	1,250	1,250
08/12/2011	1,280	1,280	1,250	1,250
08/15/2011	1,252	1,275	1,252	1,275
08/16/2011	1,275	1,280	1,270	1,270
08/17/2011	1,270	1,273	1,215	1,265
08/18/2011	1,260	1,276	1,250	1,276
08/19/2011	1,255	1,255	1,210	1,250
08/22/2011	1,250	1,280	1,220	1,250
08/23/2011	1,250	1,250	1,210	1,250
08/24/2011	1,250	1,270	1,185	1,250
08/25/2011	1,253	1,270	1,200	1,240
08/26/2011	1,210	1,250	1,210	1,217
08/29/2011	1,240	1,276	1,240	1,252
08/30/2011	1,275	1,301	1,269	1,290
08/31/2011	1,350	1,350	1,275	1,320
09/01/2011	1,290	1,344	1,290	1,325
09/02/2011	1,306	1,338	1,301	1,301
09/05/2011	1,284	1,335	1,284	1,300
09/06/2011	1,283	1,308	1,280	1,280
09/07/2011	1,308	1,308	1,278	1,308
09/08/2011	1,278	1,300	1,278	1,300
09/09/2011	1,300	1,300	1,271	1,271
09/12/2011	1,271	1,350	1,250	1,330
09/13/2011	1,322	1,322	1,299	1,317
09/14/2011	1,287	1,347	1,258	1,258
09/15/2011	1,265	1,300	1,240	1,257
09/16/2011	1,276	1,276	1,270	1,270
09/20/2011	1,270	1,270	1,270	1,270
09/21/2011	1,240	1,298	1,240	1,298
09/22/2011	1,272	1,272	1,226	1,226
09/26/2011	1,226	1,226	1,131	1,166
09/27/2011	1,166	1,166	1,088	1,122
09/28/2011	1,141	1,177	1,117	1,126
09/29/2011	1,120	1,126	1,085	1,100
09/30/2011	1,100	1,105	1,045	1,100
10/03/2011	1,050	1,080	1,023	1,029
10/04/2011	1,012	1,060	1,000	1,045
10/05/2011	1,050	1,050	1,045	1,045
10/06/2011	1,040	1,040	989	1,004
10/07/2011	1,015	1,027	1,001	1,010
10/11/2011	1,040	1,050	1,010	1,010
10/12/2011	980	1,000	980	990
10/13/2011	1,035	1,117	1,035	1,114
10/14/2011	1,114	1,118	1,095	1,095
10/17/2011	1,097	1,173	1,097	1,139
10/18/2011	1,059	1,096	1,059	1,070
10/19/2011	1,080	1,115	1,080	1,088
10/20/2011	1,088	1,088	1,070	1,071
10/21/2011	1,071	1,071	1,051	1,051
10/24/2011	1,053	1,064	1,040	1,040
10/25/2011	1,041	1,041	992	993
10/26/2011	999	1,001	990	991
10/27/2011	991	1,035	991	1,034
10/28/2011	1,045	1,070	1,045	1,050
10/31/2011	1,050	1,070	1,050	1,070
11/01/2011	1,040	1,050	1,026	1,026
11/02/2011	1,017	1,025	1,003	1,010
11/04/2011	1,011	1,047	1,000	1,000
11/07/2011	1,000	1,002	995	1,000
11/08/2011	995	995	990	990
11/09/2011	1,000	1,000	971	971
11/10/2011	971	978	948	952
11/11/2011	951	957	920	920
11/14/2011	920	980	920	980
11/15/2011	928	945	928	945
11/16/2011	950	974	950	974
11/17/2011	959	959	940	940
11/18/2011	925	925	899	901
11/21/2011	912	912	897	900
11/22/2011	885	905	885	900
11/24/2011	885	888	880	883
11/25/2011	880	916	880	903
11/28/2011	903	925	903	925
11/29/2011	930	970	930	970
11/30/2011	1,000	1,000	980	980
12/01/2011	1,000	1,014	956	975
12/02/2011	990	993	975	993
12/05/2011	990	1,017	990	999
12/06/2011	1,020	1,021	999	1,012
12/07/2011	1,004	1,057	1,004	1,027
12/08/2011	1,026	1,026	1,005	1,010
12/09/2011	1,010	1,010	984	1,009
12/12/2011	1,009	1,030	1,009	1,030
12/13/2011	1,012	1,030	1,012	1,025
12/14/2011	1,025	1,030	1,015	1,030
12/15/2011	1,030	1,030	1,000	1,000
12/16/2011	1,000	1,003	991	1,002
12/19/2011	1,002	1,002	1,002	1,002
12/20/2011	1,017	1,017	1,017	1,017
12/21/2011	1,017	1,017	1,017	1,017
12/22/2011	1,010	1,015	1,010	1,010
12/26/2011	1,010	1,010	1,000	1,000
12/27/2011	1,030	1,030	1,030	1,030
12/28/2011	1,030	1,030	1,030	1,030
12/29/2011	1,002	1,002	1,000	1,000
12/30/2011	1,000	1,000	1,000	1,000

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High