ABC Taiwan Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	26.050	26.050	25.050	25.150	25.150	309,000
2023-08-11	26.100	26.250	25.800	25.900	25.900	342,000
2023-08-10	26.650	26.650	26.050	26.100	26.100	473,000
2023-08-09	27.250	27.250	26.800	26.800	26.800	218,000
2023-08-08	27.450	27.700	27.100	27.300	27.300	170,000
2023-08-07	27.450	27.650	27.200	27.450	27.450	133,000
2023-08-04	26.950	27.450	26.900	27.400	27.400	184,000
2023-08-03	26.950	26.950	26.950	26.950	26.950	0
2023-08-02	27.450	27.500	26.850	26.950	26.950	288,000
2023-08-01	27.750	28.000	27.350	27.450	27.450	250,000
2023-07-31	27.800	28.200	27.350	27.600	27.600	927,000
2023-07-28	27.250	27.500	27.100	27.250	27.250	337,000
2023-07-27	26.500	27.550	26.450	27.450	27.450	532,000
2023-07-26	26.950	27.150	26.250	26.450	26.450	383,000
2023-07-25	26.600	27.300	26.450	26.950	26.950	421,000
2023-07-24	26.600	26.650	26.050	26.150	26.150	381,000
2023-07-21	26.700	26.750	26.500	26.550	26.550	367,000
2023-07-20	27.150	27.150	26.750	27.000	27.000	162,000
2023-07-19	27.100	27.250	26.750	26.800	26.800	295,000
2023-07-18	27.700	27.700	26.900	27.000	27.000	344,000
2023-07-17	27.000	27.650	26.750	27.450	27.450	348,000
2023-07-14	27.000	27.200	26.900	26.900	26.900	239,000
2023-07-13	27.000	27.300	26.900	27.000	27.000	300,000
2023-07-12	27.250	27.250	26.750	26.850	26.850	433,000
2023-07-11	27.900	27.900	27.100	27.150	27.150	319,000
2023-07-10	27.550	28.200	27.350	27.450	27.450	580,000
2023-07-07	28.500	28.500	27.800	28.050	28.050	363,000
2023-07-06	28.400	28.750	28.350	28.600	28.600	744,000
2023-07-05	28.450	28.900	28.300	28.400	28.400	555,000
2023-07-04	27.500	28.700	27.500	28.450	28.450	807,000
2023-07-03	27.400	27.800	27.300	27.500	27.500	433,000
2023-06-30	27.300	27.300	27.000	27.200	27.200	219,000
2023-06-29	26.900	27.150	26.900	27.100	27.100	215,000
2023-06-28	26.750	27.200	26.750	26.800	26.800	162,000
2023-06-27	27.000	27.100	26.700	26.700	26.700	436,000
2023-06-26	27.550	27.550	27.000	27.150	27.150	296,000
2023-06-21	27.600	27.750	27.550	27.550	27.550	283,000
2023-06-20	28.050	28.050	27.600	27.600	27.600	368,000
2023-06-19	28.100	28.150	27.800	27.800	27.800	362,000
2023-06-16	28.500	28.650	28.050	28.100	28.100	414,000
2023-06-15	27.950	28.500	27.900	28.500	28.500	468,000
2023-06-14	27.800	28.150	27.750	28.000	28.000	341,000
2023-06-13	27.800	27.900	27.650	27.800	27.800	354,000
2023-06-12	28.250	28.250	27.550	27.650	27.650	675,000
2023-06-09	28.550	28.550	28.150	28.300	28.300	441,000
2023-06-08	28.900	28.900	28.300	28.300	28.300	409,000
2023-06-07	28.600	28.800	28.550	28.550	28.550	254,000
2023-06-06	29.100	29.150	28.400	28.550	28.550	526,000
2023-06-05	29.050	29.400	28.950	29.200	29.200	429,000
2023-06-02	28.850	29.250	28.650	28.900	28.900	835,000
2023-06-01	28.850	28.850	28.500	28.500	28.500	207,000
2023-05-31	28.450	28.900	28.450	28.750	28.750	356,000
2023-05-30	28.650	28.700	28.350	28.450	28.450	160,000
2023-05-29	28.350	28.850	28.350	28.650	28.650	321,000
2023-05-26	28.900	28.900	28.200	28.300	28.300	475,000
2023-05-25	29.250	29.350	28.700	28.800	28.800	286,000
2023-05-24	28.900	29.200	28.600	29.000	29.000	424,000
2023-05-23	29.300	29.300	28.800	28.900	28.900	332,000
2023-05-22	28.900	29.150	28.800	29.000	29.000	310,000
2023-05-19	28.600	28.900	28.250	28.700	28.700	479,000

← NewerPage 14 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.