ABC Taiwan Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	28.750	28.750	28.450	28.600	28.600	443,000
2023-05-17	28.400	28.700	28.300	28.500	28.500	274,000
2023-05-16	28.200	28.500	28.150	28.400	28.400	213,000
2023-05-15	28.450	28.450	27.750	27.950	27.950	386,000
2023-05-12	27.900	28.650	27.850	28.550	28.550	290,000
2023-05-11	28.850	28.950	27.900	28.050	28.050	705,000
2023-05-10	29.050	29.200	28.550	28.850	28.850	765,000
2023-05-09	30.600	30.600	29.300	29.300	29.300	700,000
2023-05-08	30.450	30.900	30.300	30.300	30.300	1,177,000
2023-05-05	29.800	31.750	29.800	30.100	30.100	3,341,000
2023-05-04	30.100	30.700	29.600	29.700	29.700	2,395,000
2023-05-03	28.500	30.300	28.050	30.100	30.100	3,387,000
2023-05-02	28.700	28.700	28.300	28.500	28.500	432,000
2023-04-28	28.150	29.000	28.150	28.650	28.650	879,000
2023-04-27	28.100	28.200	27.600	27.900	27.900	437,000
2023-04-26	27.800	28.200	27.500	28.150	28.150	347,000
2023-04-25	29.100	29.100	27.700	27.850	27.850	1,107,000
2023-04-24	28.800	29.200	28.200	29.000	29.000	440,000
2023-04-21	30.200	30.500	28.700	28.800	28.800	1,445,000
2023-04-20	31.050	31.250	29.900	29.950	29.950	1,342,000
2023-04-19	31.300	31.500	31.000	31.050	31.050	1,183,000
2023-04-18	31.200	31.800	30.850	30.900	30.900	2,150,000
2023-04-17	30.900	31.150	30.750	30.850	30.850	925,000
2023-04-14	31.000	31.200	30.550	30.550	30.550	1,277,000
2023-04-13	30.800	31.200	30.600	30.900	30.900	1,797,000
2023-04-12	30.400	31.350	30.050	30.900	30.900	4,061,000
2023-04-11	30.550	31.000	30.100	30.250	30.250	1,539,000
2023-04-10	29.900	31.200	29.750	30.750	30.750	3,191,000
2023-04-07	30.900	31.400	29.900	29.900	29.900	4,441,000
2023-04-06	29.700	30.500	29.150	30.500	30.500	1,261,000
2023-03-31	29.900	30.100	29.500	29.700	29.700	778,000
2023-03-30	29.300	29.800	29.100	29.650	29.650	751,000
2023-03-29	29.800	30.250	29.150	29.150	29.150	1,484,000
2023-03-28	30.200	30.400	29.250	29.400	29.400	1,569,000
2023-03-27	30.350	30.550	30.000	30.100	30.100	1,081,000
2023-03-24	31.150	31.200	30.150	30.150	30.150	1,312,000
2023-03-23	30.850	31.150	30.600	30.750	30.750	1,301,000
2023-03-22	31.300	31.300	30.500	30.850	30.850	2,295,000
2023-03-21	30.600	31.050	30.150	30.850	30.850	3,550,000
2023-03-20	30.000	30.550	29.600	30.150	30.150	2,093,000
2023-03-17	30.300	31.150	29.750	29.800	29.800	4,873,000
2023-03-16	29.800	30.350	28.900	29.600	29.600	3,653,000
2023-03-15	29.800	30.600	29.500	29.800	29.800	4,130,000
2023-03-14	29.100	29.600	29.050	29.400	29.400	2,777,000
2023-03-13	28.200	30.200	27.900	29.800	29.800	7,311,000
2023-03-10	27.900	28.800	27.600	28.100	28.100	2,117,000
2023-03-09	28.900	29.000	27.900	28.000	28.000	1,816,000
2023-03-08	28.300	28.950	27.900	28.700	28.700	2,590,000
2023-03-07	28.000	28.400	27.450	28.200	28.200	2,488,000
2023-03-06	26.850	28.200	26.750	27.650	27.650	4,961,000
2023-03-03	27.700	27.900	26.850	26.900	26.900	4,650,000
2023-03-02	25.500	26.750	25.450	26.700	26.700	1,222,000
2023-03-01	25.200	25.500	25.050	25.450	25.450	202,000
2023-02-24	25.500	25.500	25.100	25.200	25.200	214,000
2023-02-23	25.300	25.500	25.150	25.250	25.250	174,000
2023-02-22	25.100	25.500	24.950	25.250	25.250	315,000
2023-02-21	25.450	25.750	25.200	25.250	25.250	317,000
2023-02-20	25.850	25.850	25.450	25.450	25.450	424,000
2023-02-17	25.100	25.750	25.050	25.450	25.450	475,000
2023-02-16	25.100	25.600	25.000	25.200	25.200	647,000

← NewerPage 15 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.