ABC Taiwan Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	45.950	47.000	44.900	46.100	46.100	3,727,650
2026-07-20	48.000	48.050	43.750	44.450	44.450	4,428,594
2026-07-17	52.000	52.300	48.350	48.350	48.350	3,263,250
2026-07-16	53.000	56.200	53.000	53.700	53.700	5,289,200
2026-07-15	56.200	56.200	52.000	54.700	54.700	4,727,875
2026-07-14	56.500	58.400	51.900	54.500	54.500	5,827,883
2026-07-13	60.800	61.600	56.200	57.200	57.200	6,515,740
2026-07-10	60.800	60.800	60.800	60.800	60.800	0
2026-07-09	63.000	63.800	60.200	60.800	60.800	6,043,054
2026-07-08	64.100	64.100	60.400	62.000	62.000	7,115,701
2026-07-07	66.800	68.400	60.200	64.800	64.800	9,472,395
2026-07-06	69.700	70.600	64.700	66.800	66.800	9,296,167
2026-07-03	69.000	74.000	67.100	68.700	68.700	17,856,911
2026-07-02	72.900	75.000	70.000	70.100	70.100	20,289,746
2026-07-01	70.000	75.700	70.000	73.000	73.000	32,949,892
2026-06-30	63.100	68.900	62.200	68.900	68.900	8,774,837
2026-06-29	68.500	68.500	62.000	62.700	62.700	13,138,377
2026-06-26	68.200	72.800	66.700	67.500	67.500	46,981,150
2026-06-25	64.300	70.100	63.500	70.100	70.100	21,527,358
2026-06-24	60.700	63.900	60.500	63.800	63.800	7,424,083
2026-06-23	66.000	66.600	60.600	61.000	61.000	8,134,083
2026-06-22	71.000	71.600	66.200	66.400	66.400	15,870,295
2026-06-18	68.900	72.800	67.100	71.000	71.000	25,340,120
2026-06-17	65.800	68.400	65.000	67.100	67.100	14,415,151
2026-06-16	72.000	73.000	65.000	65.800	65.800	33,921,981
2026-06-15	64.800	69.500	63.700	69.500	69.500	38,798,951
2026-06-12	61.900	63.200	61.900	63.200	63.200	6,616,941
2026-06-11	52.000	57.500	52.000	57.500	57.500	19,435,564
2026-06-10	54.900	59.300	52.300	52.300	52.300	4,672,212
2026-06-09	53.700	56.700	52.300	56.500	56.500	2,562,102
2026-06-08	48.550	53.500	48.550	53.000	53.000	1,439,610
2026-06-05	50.600	54.000	47.800	53.900	53.900	1,769,702
2026-06-04	52.100	52.800	51.200	51.500	51.500	1,365,900
2026-06-03	55.600	55.800	54.000	54.000	54.000	1,382,675
2026-06-02	57.500	57.500	52.500	55.000	55.000	2,712,914
2026-06-01	56.800	58.800	56.000	57.300	57.300	2,887,954
2026-05-29	55.100	55.500	53.900	55.000	55.000	2,055,346
2026-05-28	55.000	58.000	53.000	53.500	53.500	3,918,454
2026-05-27	61.400	62.000	55.800	56.900	56.900	14,057,902
2026-05-26	62.300	62.400	54.200	58.200	58.200	22,958,615
2026-05-25	58.300	58.300	58.300	58.300	58.300	1,691,252
2026-05-22	52.600	53.000	52.000	53.000	53.000	6,003,100
2026-05-21	45.800	48.250	45.800	48.250	48.250	18,247,001
2026-05-20	39.700	44.050	39.700	43.900	43.900	29,449,198
2026-05-19	40.850	41.950	39.450	40.300	40.300	11,259,022
2026-05-18	37.150	41.300	37.150	41.050	41.050	14,111,106
2026-05-15	39.150	42.700	38.000	38.900	38.900	20,066,304
2026-05-14	40.300	42.700	39.150	40.200	40.200	36,765,501
2026-05-13	35.650	38.850	34.900	38.850	38.850	20,720,999
2026-05-12	34.900	36.000	33.500	35.350	35.350	9,382,529
2026-05-11	34.500	34.750	32.200	34.600	34.600	6,243,841
2026-05-08	33.000	35.850	32.900	34.000	34.000	13,874,338
2026-05-07	32.000	33.700	31.050	32.600	32.600	4,694,265
2026-05-06	32.450	32.750	30.550	30.950	30.950	2,077,246
2026-05-05	30.600	32.400	30.600	32.000	32.000	2,164,866
2026-05-04	30.100	31.250	29.700	30.650	30.650	1,336,467
2026-04-30	30.650	31.000	29.700	29.750	29.750	1,105,132
2026-04-29	31.650	31.650	30.200	30.650	30.650	1,538,499
2026-04-28	29.750	31.350	29.550	30.650	30.650	3,277,121
2026-04-27	29.800	29.900	28.000	29.550	29.550	1,847,013

← NewerPage 2 of 5 · 242 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.