ABC Taiwan Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	24.500	24.800	24.450	24.600	23.982	101,276
2022-02-22	25.050	25.050	24.300	24.500	23.885	179,306
2022-02-21	25.150	25.250	24.700	25.050	24.421	128,318
2022-02-18	24.700	25.250	24.700	25.150	24.519	250,394
2022-02-17	24.900	25.150	24.800	24.850	24.226	172,462
2022-02-16	24.900	24.950	24.800	24.800	24.177	121,939
2022-02-15	25.000	25.000	24.500	24.500	23.885	202,021
2022-02-14	24.400	24.800	24.000	24.500	23.885	294,539
2022-02-11	24.000	24.500	24.000	24.200	23.593	100,776
2022-02-10	24.600	24.600	24.150	24.150	23.544	73,501
2022-02-09	24.250	24.450	24.050	24.400	23.787	142,538
2022-02-08	24.100	24.200	23.850	24.150	23.544	134,064
2022-02-07	23.050	24.000	23.050	23.900	23.300	147,435
2022-01-26	23.100	23.500	22.850	22.850	22.276	195,922
2022-01-25	23.500	23.500	23.100	23.100	22.520	88,776
2022-01-24	23.850	23.850	22.950	23.400	22.813	253,061
2022-01-21	24.200	24.300	23.850	23.900	23.300	129,114
2022-01-20	24.600	24.600	24.200	24.350	23.739	119,782
2022-01-19	24.500	24.850	24.450	24.550	23.934	94,166
2022-01-18	24.450	25.250	24.450	24.600	23.982	185,430
2022-01-17	23.850	24.450	23.850	24.450	23.836	119,898
2022-01-14	24.500	24.500	23.450	23.850	23.251	244,950
2022-01-13	24.650	24.650	24.300	24.350	23.739	160,374
2022-01-12	24.550	25.700	24.400	24.550	23.934	274,580
2022-01-11	24.950	25.000	24.450	24.500	23.885	232,341
2022-01-10	25.000	25.300	24.850	24.900	24.275	212,263
2022-01-07	26.000	26.000	24.800	25.150	24.519	402,248
2022-01-06	26.300	26.300	25.800	25.850	25.201	177,522
2022-01-05	26.200	26.400	25.750	26.000	25.347	484,657
2022-01-04	26.500	26.650	26.150	26.150	25.494	646,878
2022-01-03	25.550	26.500	25.550	26.100	25.445	690,444
2021-12-30	25.950	25.950	25.550	25.550	24.909	172,914
2021-12-29	25.800	26.100	25.400	25.600	24.957	227,883
2021-12-28	25.700	26.000	25.450	25.500	24.860	330,352
2021-12-27	25.700	25.950	25.400	25.600	24.957	253,983
2021-12-24	26.000	26.100	25.350	25.600	24.957	441,854
2021-12-23	26.600	27.200	25.900	26.100	25.445	4,161,008
2021-12-22	25.100	26.500	24.950	26.500	25.835	893,878
2021-12-21	24.600	25.300	24.600	25.100	24.470	199,443
2021-12-20	24.850	25.000	24.600	24.600	23.982	103,179
2021-12-17	25.050	25.450	24.750	24.800	24.177	198,830
2021-12-16	25.000	25.200	24.800	24.850	24.226	189,066
2021-12-15	24.300	24.900	24.300	24.800	24.177	133,663
2021-12-14	25.200	25.250	24.300	24.450	23.836	279,500
2021-12-13	25.500	25.500	24.800	25.200	24.567	213,659
2021-12-10	24.950	25.000	24.750	24.800	24.177	134,688
2021-12-09	25.100	25.400	25.000	25.000	24.372	273,587
2021-12-08	25.250	25.300	24.850	24.950	24.324	194,696
2021-12-07	25.150	25.600	25.000	25.000	24.372	131,453
2021-12-06	25.200	25.300	24.800	25.150	24.519	181,458
2021-12-03	25.000	25.300	24.800	25.000	24.372	195,620
2021-12-02	25.200	25.400	24.700	24.800	24.177	187,042
2021-12-01	24.950	25.400	24.850	25.250	24.616	194,716
2021-11-30	25.150	25.400	25.000	25.100	24.470	216,170
2021-11-29	24.400	25.000	23.600	24.550	23.934	476,347
2021-11-26	25.800	26.000	24.800	25.000	24.372	381,061
2021-11-25	25.900	26.200	25.700	25.800	25.152	234,851
2021-11-24	26.000	26.350	25.700	25.700	25.055	306,742
2021-11-23	26.350	26.700	25.850	25.900	25.250	316,825
2021-11-22	26.300	26.650	25.900	26.500	25.835	379,146

← NewerPage 20 of 21 · 1,227 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.