ABC Taiwan Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	19.200	19.400	17.600	18.800	18.800	245,000
2024-08-05	21.000	21.050	19.150	19.150	19.150	478,000
2024-08-02	21.750	21.750	21.250	21.250	21.250	86,000
2024-08-01	22.150	22.150	21.700	21.800	21.800	85,000
2024-07-31	21.200	21.900	21.050	21.600	21.600	130,000
2024-07-30	20.800	21.100	20.550	21.100	21.100	119,000
2024-07-29	21.450	21.900	20.800	20.800	20.800	120,000
2024-07-26	21.400	21.400	21.150	21.300	21.300	96,000
2024-07-25	21.650	21.650	21.650	21.650	21.650	0
2024-07-24	21.650	21.650	21.650	21.650	21.650	0
2024-07-23	21.550	22.500	21.550	21.650	21.650	98,000
2024-07-22	21.700	21.850	21.150	21.550	21.550	338,000
2024-07-19	22.550	22.550	21.800	21.850	21.850	277,000
2024-07-18	23.050	23.100	22.500	22.600	22.600	217,000
2024-07-17	23.000	23.400	22.850	23.100	23.100	405,000
2024-07-16	22.700	24.300	22.700	23.000	23.000	1,208,000
2024-07-15	22.700	22.700	22.350	22.600	22.600	153,000
2024-07-12	22.500	22.750	22.500	22.650	22.650	211,000
2024-07-11	22.450	22.800	22.350	22.700	22.700	235,000
2024-07-10	22.200	22.650	22.200	22.500	22.500	199,000
2024-07-09	22.300	22.500	22.100	22.200	22.200	188,000
2024-07-08	22.750	22.800	22.300	22.300	22.300	245,000
2024-07-05	22.200	22.850	22.200	22.750	22.750	367,000
2024-07-04	22.300	22.350	22.050	22.250	22.250	235,000
2024-07-03	21.750	22.450	21.750	22.250	22.250	213,000
2024-07-02	21.950	21.950	21.700	21.750	21.750	94,000
2024-07-01	22.400	22.500	21.850	22.000	22.000	77,000
2024-06-28	21.950	22.200	21.900	22.050	22.050	107,000
2024-06-27	22.100	22.150	21.900	21.900	21.900	108,000
2024-06-26	22.450	22.450	22.100	22.100	22.100	76,000
2024-06-25	22.500	22.750	22.300	22.300	22.300	139,000
2024-06-24	22.450	22.500	22.350	22.450	22.450	196,000
2024-06-21	22.200	22.550	22.200	22.400	22.400	304,000
2024-06-20	22.050	22.300	22.050	22.200	22.200	137,000
2024-06-19	22.200	22.250	22.000	22.050	22.050	150,000
2024-06-18	22.400	22.400	22.200	22.200	22.200	110,000
2024-06-17	22.050	22.300	22.050	22.300	22.300	225,000
2024-06-14	21.700	22.250	21.650	22.000	22.000	203,000
2024-06-13	21.850	21.900	21.650	21.650	21.650	73,000
2024-06-12	21.750	21.750	21.650	21.650	21.650	120,000
2024-06-11	22.050	22.100	21.650	21.750	21.750	122,000
2024-06-07	21.450	22.500	21.450	21.900	21.900	262,000
2024-06-06	21.450	21.450	20.750	21.150	21.150	154,000
2024-06-05	21.500	21.600	21.350	21.350	21.350	93,000
2024-06-04	21.900	22.000	21.450	21.450	21.450	108,000
2024-06-03	22.100	22.200	21.900	21.900	21.900	174,000
2024-05-31	22.200	23.000	22.100	22.100	22.100	613,000
2024-05-30	22.150	22.400	21.900	22.000	22.000	189,000
2024-05-29	21.950	22.300	21.700	22.150	22.150	348,000
2024-05-28	21.750	21.950	21.700	21.850	21.850	108,000
2024-05-27	21.500	22.050	21.500	21.750	21.750	290,000
2024-05-24	21.250	21.450	21.250	21.400	21.400	80,000
2024-05-23	21.700	21.700	21.300	21.300	21.300	141,000
2024-05-22	21.300	21.600	21.250	21.550	21.550	252,000
2024-05-21	21.000	21.300	20.850	21.250	21.250	201,000
2024-05-20	21.300	21.300	20.800	21.000	21.000	215,000
2024-05-17	21.150	21.450	21.150	21.400	21.400	114,000
2024-05-16	21.400	21.450	21.100	21.200	21.200	202,000
2024-05-15	21.350	21.500	21.150	21.200	21.200	94,000
2024-05-14	21.350	21.600	21.150	21.300	21.300	182,000

← NewerPage 10 of 21 · 1,226 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.