ABC Taiwan Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	24.150	24.450	23.600	24.050	23.446	479,432
2022-08-15	23.400	24.400	23.250	23.750	23.154	872,229
2022-08-12	23.000	23.100	22.500	23.000	22.423	283,727
2022-08-11	22.500	23.300	22.000	22.850	22.276	936,262
2022-08-10	22.300	22.550	22.000	22.000	21.448	281,197
2022-08-09	21.900	22.450	21.600	22.200	21.643	314,855
2022-08-08	21.750	21.750	21.300	21.700	21.155	165,119
2022-08-05	22.050	22.550	21.700	21.800	21.253	377,402
2022-08-04	20.950	22.450	20.600	22.050	21.496	336,508
2022-08-03	21.250	21.400	20.800	20.950	20.424	109,182
2022-08-02	21.400	21.400	20.900	21.000	20.473	152,423
2022-08-01	22.600	22.600	21.500	21.700	21.155	283,900
2022-07-29	22.000	22.750	21.800	22.400	21.838	712,175
2022-07-28	20.850	22.000	20.750	21.850	21.302	661,840
2022-07-27	20.350	20.750	20.250	20.600	20.083	99,504
2022-07-26	20.650	20.850	20.200	20.450	19.937	66,792
2022-07-25	20.750	20.950	20.750	20.850	20.327	43,287
2022-07-22	20.900	21.100	20.750	20.750	20.229	85,014
2022-07-21	20.700	20.850	20.250	20.800	20.278	103,660
2022-07-20	20.850	21.200	20.550	20.550	20.034	145,161
2022-07-19	20.700	20.800	20.550	20.550	20.034	94,617
2022-07-18	20.850	20.850	20.600	20.650	20.132	49,320
2022-07-15	20.150	20.950	20.100	20.550	20.034	151,094
2022-07-14	20.150	20.450	20.000	20.300	19.790	82,117
2022-07-13	20.600	20.950	20.250	20.250	19.742	202,964
2022-07-12	19.900	20.650	19.800	20.250	19.742	570,016
2022-07-11	20.000	20.200	20.000	20.200	19.693	451,563
2022-07-08	18.250	18.900	18.250	18.400	17.938	108,049
2022-07-07	17.600	18.050	17.100	18.050	17.597	165,805
2022-07-06	18.800	18.850	17.500	17.550	17.109	172,102
2022-07-05	18.800	18.800	18.250	18.600	18.133	82,664
2022-07-04	18.950	19.150	18.250	18.250	17.792	125,121
2022-07-01	19.800	19.800	18.500	18.500	18.036	169,822
2022-06-30	20.500	20.500	19.500	19.550	19.059	126,911
2022-06-29	19.700	20.300	19.700	20.250	19.742	72,427
2022-06-28	20.050	20.050	19.700	19.700	19.205	30,008
2022-06-27	19.850	20.100	19.850	20.050	19.547	44,464
2022-06-24	19.800	19.900	19.650	19.750	19.254	47,215
2022-06-23	19.650	19.700	19.200	19.450	18.962	67,069
2022-06-22	20.150	20.150	19.550	19.600	19.108	146,165
2022-06-21	19.900	20.550	19.900	20.350	19.839	58,255
2022-06-20	20.750	20.750	19.800	19.800	19.303	192,576
2022-06-17	21.350	21.350	20.850	20.900	20.375	163,784
2022-06-16	21.800	22.000	21.350	21.350	20.814	91,164
2022-06-15	21.850	21.850	21.750	21.750	21.204	24,217
2022-06-14	21.650	21.800	21.500	21.750	21.204	100,616
2022-06-13	21.900	22.150	21.700	21.950	21.399	64,638
2022-06-10	22.300	22.300	22.000	22.200	21.643	235,953
2022-06-09	22.700	22.800	22.400	22.550	21.984	149,089
2022-06-08	23.100	23.150	22.900	22.900	22.325	91,723
2022-06-07	22.900	23.050	22.700	22.850	22.276	125,370
2022-06-06	22.900	22.900	22.550	22.550	21.984	114,487
2022-06-02	22.150	22.400	22.150	22.300	21.740	79,064
2022-06-01	22.200	22.300	22.050	22.100	21.545	110,740
2022-05-31	22.250	22.250	22.000	22.050	21.496	73,898
2022-05-30	22.550	22.550	22.100	22.200	21.643	61,191
2022-05-27	22.000	22.200	21.850	21.950	21.399	79,924
2022-05-26	22.050	22.100	21.700	21.750	21.204	77,096
2022-05-25	22.000	22.100	21.900	22.000	21.448	34,483
2022-05-24	22.200	22.400	21.800	21.800	21.253	91,354

← NewerPage 18 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.