ABC Taiwan Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	23.750	23.750	23.450	23.500	23.500	149,000
2023-11-08	23.850	24.000	23.600	23.650	23.650	117,000
2023-11-07	23.950	23.950	23.750	23.800	23.800	69,000
2023-11-06	24.550	24.550	23.900	24.000	24.000	184,000
2023-11-03	24.100	24.200	23.850	23.900	23.900	114,000
2023-11-02	23.800	24.200	23.700	23.800	23.800	159,000
2023-11-01	23.800	23.850	23.450	23.450	23.450	103,000
2023-10-31	23.750	24.000	23.350	23.350	23.350	148,000
2023-10-30	23.600	23.800	23.600	23.800	23.800	107,000
2023-10-27	23.950	23.950	23.600	23.600	23.600	169,000
2023-10-26	23.650	24.050	23.600	23.700	23.700	166,000
2023-10-25	24.050	24.250	23.850	24.100	24.100	117,000
2023-10-24	23.700	24.200	23.600	24.050	24.050	91,000
2023-10-23	23.550	23.750	23.300	23.700	23.700	115,000
2023-10-20	24.400	24.400	23.750	23.900	23.900	140,000
2023-10-19	24.100	24.400	24.000	24.400	24.400	186,000
2023-10-18	24.850	24.850	24.000	24.100	24.100	238,000
2023-10-17	25.200	25.350	24.600	24.600	24.600	282,000
2023-10-16	26.050	26.050	25.000	25.000	25.000	630,000
2023-10-13	26.100	26.750	26.100	26.250	26.250	793,000
2023-10-12	26.100	26.900	25.600	26.600	26.600	3,101,000
2023-10-11	23.550	25.500	23.300	25.150	25.150	1,116,000
2023-10-06	23.750	23.750	23.500	23.500	23.500	111,000
2023-10-05	23.550	23.650	23.350	23.600	23.600	103,000
2023-10-04	23.600	23.650	23.350	23.500	23.500	147,000
2023-10-03	24.100	24.100	23.850	23.850	23.850	64,000
2023-10-02	23.850	24.100	23.800	23.950	23.950	131,000
2023-09-28	23.800	24.000	23.700	23.700	23.700	139,000
2023-09-27	24.150	24.150	23.750	23.900	23.900	197,000
2023-09-26	24.500	24.600	24.150	24.150	24.150	189,000
2023-09-25	24.300	24.500	24.050	24.450	24.450	433,000
2023-09-22	24.071	24.469	23.982	24.469	24.229	688,170
2023-09-21	24.204	24.204	23.894	24.071	23.835	292,670
2023-09-20	24.159	24.336	23.938	23.982	23.747	251,990
2023-09-19	24.381	24.513	24.115	24.159	23.922	574,040
2023-09-18	24.292	24.513	24.071	24.425	24.185	476,860
2023-09-15	27.250	27.600	27.250	27.450	27.450	450,000
2023-09-14	26.800	27.300	26.800	26.950	26.950	586,000
2023-09-13	26.600	26.850	26.600	26.650	26.650	89,000
2023-09-12	26.600	26.750	26.550	26.600	26.600	128,000
2023-09-11	26.600	26.900	26.600	26.600	26.600	227,000
2023-09-08	26.400	26.550	26.300	26.400	26.400	94,000
2023-09-07	26.550	26.700	26.450	26.500	26.500	143,000
2023-09-06	26.450	26.900	26.450	26.600	26.600	207,000
2023-09-05	26.450	26.600	26.250	26.600	26.600	111,000
2023-09-04	26.900	26.950	26.350	26.350	26.350	173,000
2023-09-01	25.800	26.900	25.800	26.400	26.400	368,000
2023-08-31	25.650	25.900	25.500	25.800	25.800	102,000
2023-08-30	25.500	25.800	25.400	25.650	25.650	126,000
2023-08-29	25.650	25.650	25.300	25.400	25.400	128,000
2023-08-28	25.900	25.900	25.350	25.550	25.550	192,000
2023-08-25	25.750	26.050	25.700	25.900	25.900	91,000
2023-08-24	26.300	26.350	25.800	25.850	25.850	119,000
2023-08-23	26.150	26.700	25.950	26.050	26.050	211,000
2023-08-22	26.250	26.250	25.700	25.750	25.750	161,000
2023-08-21	26.500	26.500	25.900	25.900	25.900	148,000
2023-08-18	25.700	26.400	25.550	26.050	26.050	384,000
2023-08-17	25.150	25.850	25.100	25.850	25.850	157,000
2023-08-16	25.300	25.600	25.000	25.450	25.450	279,000
2023-08-15	25.450	25.500	25.250	25.300	25.300	72,000

← NewerPage 13 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.