ABC Taiwan Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	21.450	21.900	21.400	21.550	21.550	195,000
2024-05-10	21.300	21.650	21.050	21.400	21.400	286,000
2024-05-09	22.100	22.150	21.350	21.350	21.350	248,000
2024-05-08	22.000	22.200	21.800	22.050	22.050	298,000
2024-05-07	22.500	22.500	21.700	21.800	21.800	561,000
2024-05-06	23.350	23.850	22.350	22.500	22.500	3,813,000
2024-05-03	20.200	22.150	20.200	22.150	22.150	2,680,000
2024-05-02	20.150	20.250	20.100	20.150	20.150	57,000
2024-04-30	19.950	20.150	19.950	20.000	20.000	72,000
2024-04-29	19.900	19.950	19.850	19.950	19.950	51,000
2024-04-26	19.850	19.950	19.800	19.850	19.850	48,000
2024-04-25	19.900	19.900	19.800	19.850	19.850	24,000
2024-04-24	19.950	19.950	19.800	19.850	19.850	75,000
2024-04-23	19.850	19.900	19.650	19.800	19.800	40,000
2024-04-22	19.800	19.800	19.450	19.550	19.550	73,000
2024-04-19	20.000	20.000	19.450	19.550	19.550	249,000
2024-04-18	20.400	20.400	19.900	20.050	20.050	84,000
2024-04-17	19.900	20.750	19.900	20.150	20.150	135,000
2024-04-16	20.300	20.300	19.700	19.750	19.750	351,000
2024-04-15	20.750	20.750	20.300	20.300	20.300	81,000
2024-04-12	20.950	20.950	20.650	20.750	20.750	112,000
2024-04-11	21.000	21.050	20.850	20.950	20.950	62,000
2024-04-10	21.000	21.200	21.000	21.000	21.000	84,000
2024-04-09	20.900	21.100	20.900	20.950	20.950	129,000
2024-04-08	20.950	21.100	20.850	20.900	20.900	124,000
2024-04-03	21.050	21.300	20.750	20.800	20.800	136,000
2024-04-02	21.400	21.400	21.050	21.150	21.150	111,000
2024-04-01	20.850	21.250	20.750	21.250	21.250	263,000
2024-03-29	20.600	20.700	20.500	20.600	20.600	74,000
2024-03-28	20.450	20.700	20.400	20.600	20.600	111,000
2024-03-27	20.200	20.400	20.200	20.350	20.350	69,000
2024-03-26	20.550	20.550	20.550	20.550	20.550	156,673
2024-03-25	20.250	20.650	20.250	20.550	20.550	197,000
2024-03-22	20.150	20.200	19.950	20.150	20.150	123,000
2024-03-21	20.000	20.300	19.900	20.200	20.200	153,000
2024-03-20	20.250	20.250	20.250	20.250	20.250	112,881
2024-03-19	20.050	20.450	20.050	20.250	20.250	86,000
2024-03-18	20.400	20.400	20.400	20.400	20.400	320,692
2024-03-15	20.950	20.950	20.350	20.400	20.400	311,000
2024-03-14	21.100	21.150	20.900	20.950	20.950	137,000
2024-03-13	21.400	21.400	21.050	21.100	21.100	161,000
2024-03-12	21.400	21.600	21.200	21.400	21.400	266,000
2024-03-11	21.350	21.400	21.250	21.350	21.350	100,000
2024-03-08	22.100	22.100	21.200	21.350	21.350	309,000
2024-03-07	22.750	22.750	22.000	22.050	22.050	251,000
2024-03-06	22.850	22.850	22.600	22.800	22.800	177,000
2024-03-05	23.150	23.200	22.600	22.700	22.700	242,000
2024-03-04	23.200	23.400	22.950	23.050	23.050	177,000
2024-03-01	23.100	23.250	22.950	23.050	23.050	225,000
2024-02-29	22.750	23.200	22.700	23.100	23.100	395,000
2024-02-27	22.650	22.700	22.350	22.500	22.500	257,000
2024-02-26	22.600	22.650	22.400	22.450	22.450	186,000
2024-02-23	23.000	23.050	22.500	22.600	22.600	196,000
2024-02-22	23.250	23.250	22.850	22.900	22.900	164,000
2024-02-21	22.800	23.150	22.800	23.000	23.000	248,000
2024-02-20	22.750	23.200	22.750	22.800	22.800	325,000
2024-02-19	22.500	22.750	22.500	22.700	22.700	128,000
2024-02-16	22.300	22.600	22.150	22.450	22.450	129,000
2024-02-15	22.400	22.400	22.050	22.250	22.250	97,000
2024-02-05	22.200	22.200	21.800	22.100	22.100	97,000

← NewerPage 11 of 21 · 1,222 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.