ABC Taiwan Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	22.050	22.100	22.000	22.000	21.448	62,316
2022-05-20	22.100	22.250	21.750	22.000	21.448	65,930
2022-05-19	21.800	21.950	21.750	21.900	21.350	51,340
2022-05-18	22.100	22.450	21.950	22.000	21.448	145,677
2022-05-17	22.200	22.200	21.950	22.000	21.448	47,318
2022-05-16	21.700	22.000	21.650	21.700	21.155	64,166
2022-05-13	21.450	21.600	21.300	21.550	21.009	237,995
2022-05-12	21.550	21.600	21.250	21.350	20.814	105,033
2022-05-11	21.500	21.550	21.400	21.500	20.960	77,317
2022-05-10	21.000	21.550	21.000	21.450	20.912	69,881
2022-05-09	21.900	21.900	21.300	21.450	20.912	47,758
2022-05-06	21.850	21.950	21.700	21.850	21.302	61,526
2022-05-05	22.100	22.400	22.100	22.150	21.594	62,159
2022-05-04	22.050	22.050	21.800	21.800	21.253	39,237
2022-05-03	21.950	22.050	21.200	21.900	21.350	50,350
2022-04-29	21.900	22.300	21.850	21.950	21.399	51,679
2022-04-28	21.450	21.900	21.450	21.700	21.155	52,501
2022-04-27	22.000	22.000	21.200	21.550	21.009	292,159
2022-04-26	22.850	22.850	22.500	22.650	22.081	80,969
2022-04-25	23.100	23.100	22.600	22.700	22.130	149,319
2022-04-22	23.300	23.400	23.150	23.250	22.666	81,015
2022-04-21	23.250	23.600	23.250	23.450	22.861	47,747
2022-04-20	23.650	23.700	23.200	23.400	22.813	56,185
2022-04-19	23.500	23.500	23.250	23.250	22.666	49,101
2022-04-18	23.950	23.950	23.200	23.300	22.715	118,155
2022-04-15	23.750	24.100	23.600	24.000	23.398	119,936
2022-04-14	24.000	24.300	23.800	23.950	23.349	111,544
2022-04-13	23.850	24.300	23.850	24.000	23.398	236,490
2022-04-12	23.850	23.950	23.500	23.850	23.251	176,866
2022-04-11	23.750	23.950	23.550	23.900	23.300	425,855
2022-04-08	23.050	23.350	23.000	23.350	22.764	101,584
2022-04-07	23.500	23.600	22.700	22.700	22.130	187,075
2022-04-06	23.200	23.500	23.200	23.500	22.910	87,831
2022-04-01	23.100	23.300	23.100	23.200	22.618	24,532
2022-03-31	23.200	23.300	23.050	23.100	22.520	30,330
2022-03-30	23.400	23.450	23.050	23.050	22.471	102,137
2022-03-29	23.350	23.400	23.000	23.000	22.423	65,685
2022-03-28	23.100	23.250	23.000	23.200	22.618	69,549
2022-03-25	23.500	23.500	23.000	23.100	22.520	115,215
2022-03-24	23.400	23.600	23.150	23.450	22.861	45,755
2022-03-23	23.600	23.750	23.400	23.400	22.813	140,560
2022-03-22	23.300	23.700	23.100	23.550	22.959	104,348
2022-03-21	23.300	23.500	23.250	23.300	22.715	72,806
2022-03-18	23.150	23.350	23.050	23.300	22.715	67,261
2022-03-17	23.000	23.100	22.850	23.100	22.520	80,400
2022-03-16	22.600	22.750	22.450	22.600	22.033	118,064
2022-03-15	22.850	22.850	22.500	22.550	21.984	88,163
2022-03-14	23.100	23.200	22.900	22.950	22.374	59,237
2022-03-11	23.350	23.400	23.000	23.000	22.423	48,578
2022-03-10	23.450	23.650	23.300	23.350	22.764	80,709
2022-03-09	22.800	23.100	22.650	23.000	22.423	68,826
2022-03-08	23.100	23.350	22.400	22.450	21.886	307,616
2022-03-07	23.800	23.800	23.100	23.100	22.520	125,673
2022-03-04	24.200	24.300	23.800	24.000	23.398	80,125
2022-03-03	24.850	24.950	24.100	24.100	23.495	111,342
2022-03-02	24.350	24.750	24.300	24.700	24.080	68,656
2022-03-01	23.850	24.550	23.850	24.500	23.885	100,044
2022-02-25	23.750	24.000	23.700	24.000	23.398	90,540
2022-02-24	24.650	24.650	23.600	23.700	23.105	222,988
2022-02-23	24.500	24.800	24.450	24.600	23.982	101,276

← NewerPage 19 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.