ABC Taiwan Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	22.100	22.150	22.000	22.050	22.050	75,000
2024-02-01	22.300	22.300	22.050	22.050	22.050	51,000
2024-01-31	22.200	22.200	22.050	22.050	22.050	70,000
2024-01-30	22.200	22.400	22.150	22.200	22.200	93,000
2024-01-29	22.300	22.300	22.100	22.150	22.150	88,000
2024-01-26	22.300	22.450	22.250	22.300	22.300	58,000
2024-01-25	22.250	22.350	22.100	22.200	22.200	82,000
2024-01-24	22.200	22.500	22.200	22.250	22.250	77,000
2024-01-23	22.400	22.500	22.150	22.150	22.150	163,000
2024-01-22	22.000	23.500	21.950	22.400	22.400	983,000
2024-01-19	22.200	22.250	22.000	22.050	22.050	84,000
2024-01-18	21.950	22.550	21.800	21.900	21.900	252,000
2024-01-17	21.750	23.200	21.750	21.750	21.750	681,000
2024-01-16	22.000	22.000	21.500	21.500	21.500	55,000
2024-01-15	21.700	22.100	21.600	21.800	21.800	101,170
2024-01-12	21.700	22.100	21.600	21.600	21.600	103,000
2024-01-11	21.250	21.500	21.250	21.450	21.450	57,000
2024-01-10	21.500	21.500	21.000	21.200	21.200	85,000
2024-01-09	22.150	22.150	21.200	21.500	21.500	213,000
2024-01-08	22.550	22.550	22.100	22.150	22.150	112,000
2024-01-05	22.650	22.650	22.300	22.350	22.350	123,000
2024-01-04	22.600	22.650	22.400	22.400	22.400	238,000
2024-01-03	22.750	22.750	22.650	22.650	22.650	87,000
2024-01-02	22.850	22.900	22.700	22.750	22.750	117,000
2023-12-29	23.000	23.000	22.800	22.850	22.850	85,000
2023-12-28	22.750	23.100	22.700	22.900	22.900	87,000
2023-12-27	22.850	22.850	22.700	22.750	22.750	213,000
2023-12-26	22.750	22.900	22.750	22.800	22.800	73,000
2023-12-25	22.850	22.900	22.700	22.700	22.700	119,000
2023-12-22	22.850	22.950	22.850	22.850	22.850	176,000
2023-12-21	22.950	23.050	22.850	22.850	22.850	100,000
2023-12-20	23.000	23.050	22.950	22.950	22.950	114,000
2023-12-19	23.000	23.150	22.950	22.950	22.950	276,000
2023-12-18	23.100	23.200	22.900	23.050	23.050	127,000
2023-12-15	23.450	23.500	23.000	23.100	23.100	363,000
2023-12-14	23.350	23.700	23.300	23.400	23.400	244,000
2023-12-13	23.300	23.300	23.200	23.200	23.200	132,000
2023-12-12	23.400	23.500	23.200	23.250	23.250	130,000
2023-12-11	23.600	23.850	23.300	23.300	23.300	229,000
2023-12-08	23.650	23.850	23.600	23.650	23.650	140,000
2023-12-07	24.050	24.050	23.600	23.600	23.600	75,000
2023-12-06	23.850	23.950	23.750	23.800	23.800	74,000
2023-12-05	24.050	24.100	23.800	23.800	23.800	123,000
2023-12-04	24.300	24.400	24.050	24.100	24.100	166,000
2023-12-01	24.450	24.450	24.000	24.200	24.200	214,000
2023-11-30	24.400	24.650	24.400	24.450	24.450	383,000
2023-11-29	23.900	24.500	23.750	24.400	24.400	561,000
2023-11-28	23.500	23.750	23.450	23.700	23.700	121,000
2023-11-27	23.950	23.950	23.550	23.550	23.550	147,000
2023-11-24	23.750	24.300	23.750	23.850	23.850	342,000
2023-11-23	23.750	23.850	23.700	23.700	23.700	238,000
2023-11-22	23.600	23.800	23.500	23.750	23.750	90,000
2023-11-21	24.050	24.050	23.600	23.600	23.600	169,000
2023-11-20	23.200	23.900	23.100	23.800	23.800	251,000
2023-11-17	23.100	23.250	23.100	23.100	23.100	114,000
2023-11-16	23.050	23.400	23.050	23.100	23.100	96,000
2023-11-15	22.850	23.250	22.850	23.050	23.050	123,000
2023-11-14	22.900	23.000	22.800	22.850	22.850	161,000
2023-11-13	23.200	23.400	22.900	22.900	22.900	257,000
2023-11-10	23.500	23.550	23.200	23.200	23.200	137,000

← NewerPage 12 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.