ABC Taiwan Electronics historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	56.000	56.900	53.400	54.300	54.300	3,657,480
2026-10-15	56.800	59.000	55.000	55.000	55.000	5,914,277
2026-10-14	57.400	59.500	56.900	58.300	58.300	7,947,789
2026-10-13	57.000	60.000	56.200	57.400	57.400	9,528,021
2026-10-12	58.700	61.000	58.000	58.000	58.000	11,260,475
2026-10-08	55.400	61.500	54.600	58.900	58.900	19,223,505
2026-10-07	52.600	57.800	52.600	56.200	56.200	23,129,761
2026-10-06	53.000	54.400	51.500	52.600	52.600	6,342,020
2026-10-05	54.000	57.700	52.500	53.500	53.500	24,854,631
2026-10-02	51.400	53.400	51.400	53.400	53.400	9,940,339
2026-10-01	44.400	48.550	44.400	48.550	48.550	13,487,262
2026-09-30	44.600	45.150	44.050	44.150	44.150	903,965
2026-09-29	43.600	45.300	43.100	44.100	44.100	1,436,200
2026-09-24	43.200	44.950	43.150	43.850	43.850	2,010,886
2026-09-23	43.800	44.600	43.200	43.700	43.700	1,098,049
2026-09-22	43.750	46.500	43.100	43.100	43.100	3,385,703
2026-09-21	43.600	44.300	43.500	43.650	43.650	960,603
2026-09-18	43.500	43.900	42.900	43.350	43.350	789,095
2026-09-17	43.650	44.700	42.750	42.750	42.750	1,284,592
2026-09-16	43.750	43.750	42.900	43.600	43.600	970,035
2026-09-15	43.100	44.450	42.450	42.450	42.450	1,320,050
2026-09-14	42.300	43.900	41.450	43.100	43.100	1,400,050
2026-09-11	43.850	45.350	42.900	42.900	42.900	2,536,242
2026-09-10	43.700	45.400	43.200	45.000	45.000	1,696,170
2026-09-09	43.500	44.600	43.250	44.200	44.200	1,382,701
2026-09-08	45.400	45.650	43.450	43.450	43.450	2,493,026
2026-09-07	45.050	47.150	44.550	45.950	45.950	5,325,809
2026-09-04	42.900	45.800	42.900	44.450	44.450	3,496,858
2026-09-03	44.100	44.300	42.000	42.000	42.000	1,251,172
2026-09-02	43.900	44.300	43.750	43.800	43.800	1,150,241
2026-09-01	45.000	46.800	44.500	44.900	44.900	3,272,257
2026-08-31	45.200	47.500	44.400	44.900	44.900	3,127,601
2026-08-28	45.350	47.900	45.300	46.100	46.100	6,356,675
2026-08-27	43.950	44.950	43.000	44.150	44.150	2,054,034
2026-08-26	43.450	44.700	42.950	43.900	43.400	1,387,365
2026-08-25	43.050	43.350	41.800	43.200	42.708	1,028,137
2026-08-24	43.700	45.000	43.350	43.350	42.856	923,433
2026-08-21	44.600	45.550	43.950	44.000	43.499	1,785,345
2026-08-20	47.000	47.500	44.350	44.500	43.993	4,842,850
2026-08-19	42.000	47.700	42.000	46.650	46.650	7,038,718
2026-08-18	45.100	45.850	43.400	43.400	43.400	1,494,172
2026-08-17	45.250	45.800	44.200	45.100	45.100	1,562,531
2026-08-14	47.700	47.700	44.850	45.700	45.700	2,957,493
2026-08-13	46.000	49.000	46.000	47.300	47.300	7,386,938
2026-08-12	45.650	46.600	44.700	45.200	45.200	4,848,170
2026-08-11	42.950	46.800	42.600	46.150	46.150	6,949,306
2026-08-10	42.900	43.400	42.200	42.950	42.950	1,853,511
2026-08-07	43.900	43.950	40.750	40.900	40.900	2,110,065
2026-08-06	42.450	43.350	40.750	43.250	43.250	2,112,188
2026-08-05	45.000	45.400	42.650	42.700	42.700	3,216,583
2026-08-04	42.600	43.600	41.350	43.000	43.000	5,685,567
2026-08-03	38.950	42.600	38.950	42.600	42.600	4,611,161
2026-07-31	38.300	38.750	38.000	38.750	38.750	1,015,018
2026-07-30	37.900	40.200	35.100	35.250	35.250	5,404,037
2026-07-29	38.900	40.200	35.500	38.450	38.450	4,784,815
2026-07-28	41.200	41.300	38.800	38.900	38.900	2,166,600
2026-07-27	41.600	43.600	41.050	42.750	42.750	3,459,360
2026-07-24	44.600	44.600	42.000	42.000	42.000	2,446,521
2026-07-23	47.100	47.550	44.150	44.750	44.750	2,726,503
2026-07-22	49.600	50.300	46.500	47.050	47.050	4,503,176

Page 1 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.5000 TWD
2025-08-26	0.3500 TWD
2024-08-27	0.2200 TWD
2023-09-25	0.2712 TWD
2022-08-26	0.6000 TWD
2021-08-30	0.6500 TWD
2020-08-27	0.5000 TWD
2019-08-28	0.3798 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.