ABC Taiwan Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	25.350	25.350	24.550	25.050	25.050	815,000
2022-11-09	25.150	25.400	24.750	25.250	25.250	968,000
2022-11-08	25.750	26.100	24.650	24.900	24.900	2,162,000
2022-11-07	24.900	25.550	24.350	25.000	25.000	1,853,000
2022-11-04	24.850	26.400	24.700	24.850	24.850	9,632,000
2022-11-03	23.100	24.600	23.100	24.600	24.600	1,896,000
2022-11-02	22.150	22.600	22.050	22.400	22.400	170,000
2022-11-01	21.950	22.450	21.950	22.150	22.150	201,000
2022-10-31	21.500	22.200	21.500	21.950	21.950	97,000
2022-10-28	21.800	22.000	21.250	21.450	21.450	146,000
2022-10-27	21.450	22.150	21.450	21.750	21.750	197,000
2022-10-26	21.800	21.850	21.250	21.450	21.450	109,000
2022-10-25	22.200	22.200	21.500	21.700	21.700	140,000
2022-10-24	22.500	22.500	22.000	22.100	22.100	84,000
2022-10-21	22.150	22.500	21.800	21.850	21.850	179,000
2022-10-20	22.700	23.000	21.800	22.400	22.400	225,000
2022-10-19	23.100	23.550	22.900	22.900	22.900	212,000
2022-10-18	23.150	23.350	22.600	23.100	23.100	416,000
2022-10-17	21.500	22.700	21.500	22.700	22.700	466,000
2022-10-14	21.000	22.300	20.850	22.300	22.300	282,000
2022-10-13	22.200	22.350	20.100	20.300	20.300	390,000
2022-10-12	22.100	22.550	21.900	22.200	22.200	204,000
2022-10-11	23.750	23.750	22.200	22.300	22.300	554,000
2022-10-07	24.050	24.250	23.850	24.100	24.100	344,000
2022-10-06	23.850	24.700	23.800	24.200	24.200	684,000
2022-10-05	23.900	24.800	23.800	23.800	23.800	1,652,000
2022-10-04	24.450	25.000	23.650	24.200	24.200	2,400,000
2022-10-03	22.800	22.850	22.600	22.850	22.850	1,159,000
2022-09-30	20.150	20.800	20.150	20.800	20.800	98,000
2022-09-29	20.200	20.700	20.200	20.400	20.400	159,000
2022-09-28	21.400	21.400	19.950	19.950	19.950	184,000
2022-09-27	21.200	21.800	21.150	21.400	21.400	25,000
2022-09-26	22.300	22.300	21.100	21.300	21.300	138,000
2022-09-23	22.750	22.950	22.350	22.600	22.600	46,000
2022-09-22	22.700	23.000	22.100	22.900	22.900	98,000
2022-09-21	22.950	23.050	22.850	22.850	22.850	60,000
2022-09-20	22.650	23.300	22.650	23.000	23.000	48,000
2022-09-19	23.200	23.250	22.500	22.650	22.650	111,000
2022-09-16	23.650	23.700	23.200	23.200	23.200	74,000
2022-09-15	23.300	23.800	23.200	23.550	23.550	161,000
2022-09-14	23.100	23.400	22.950	23.250	23.250	142,000
2022-09-13	23.350	23.650	23.250	23.650	23.650	172,000
2022-09-12	23.000	23.400	23.000	23.300	23.300	134,000
2022-09-08	22.650	22.750	22.300	22.700	22.700	89,000
2022-09-07	22.550	22.550	22.200	22.200	22.200	73,000
2022-09-06	22.850	22.950	22.550	22.700	22.700	105,000
2022-09-05	22.800	23.600	22.750	23.150	23.150	290,000
2022-09-02	23.700	23.700	23.450	23.450	23.450	102,000
2022-09-01	23.700	23.700	23.300	23.300	23.300	105,000
2022-08-31	23.700	23.950	23.550	23.850	23.850	238,000
2022-08-30	23.200	23.600	23.200	23.500	23.500	207,000
2022-08-29	22.950	23.150	22.900	23.100	23.100	119,000
2022-08-26	23.350	23.500	23.200	23.400	23.400	146,000
2022-08-25	23.950	23.950	23.700	23.900	23.300	150,000
2022-08-24	23.550	23.800	23.550	23.650	23.056	70,000
2022-08-23	23.800	23.800	23.550	23.600	23.008	68,000
2022-08-22	23.850	23.850	23.300	23.650	23.056	87,000
2022-08-19	23.900	23.900	23.500	23.800	23.203	152,894
2022-08-18	24.200	24.200	23.600	23.800	23.203	171,903
2022-08-17	24.300	24.350	23.750	23.950	23.349	195,445

← NewerPage 17 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.