ABC Taiwan Electronics historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	26.900	27.000	26.200	26.200	25.542	266,517
2021-11-18	26.800	27.350	26.600	26.600	25.932	939,291
2021-11-17	25.850	26.900	25.700	26.700	26.030	847,391
2021-11-16	25.850	26.100	25.550	25.550	24.909	487,704
2021-11-15	25.550	26.100	25.550	25.700	25.055	338,717
2021-11-12	25.850	25.900	25.300	25.300	24.665	276,446
2021-11-11	25.900	26.100	25.450	25.750	25.104	507,423
2021-11-10	26.250	26.450	25.950	26.000	25.347	482,504
2021-11-09	26.300	26.550	26.100	26.150	25.494	474,036
2021-11-08	27.000	27.000	26.050	26.100	25.445	1,131,603
2021-11-05	26.350	27.500	26.100	27.500	26.810	4,067,089
2021-11-04	25.650	26.350	25.350	26.350	25.689	1,004,897
2021-11-03	25.400	26.600	25.300	25.600	24.957	1,157,792
2021-11-02	27.250	27.550	25.200	25.200	24.567	2,101,080
2021-11-01	28.100	29.150	26.700	27.300	26.615	5,953,368
2021-10-29	28.600	29.450	28.150	28.600	27.882	8,321,435
2021-10-28	24.550	26.800	24.550	26.800	26.127	2,493,873
2021-10-27	22.900	24.800	22.900	24.400	23.787	786,180
2021-10-26	22.650	23.150	22.500	22.800	22.228	193,595
2021-10-25	22.150	22.700	22.100	22.500	21.935	175,746
2021-10-22	22.750	22.750	22.450	22.650	22.081	56,212
2021-10-21	22.700	23.050	22.600	22.850	22.276	141,908
2021-10-20	22.550	22.950	22.200	22.550	21.984	156,085
2021-10-19	22.000	22.250	21.700	22.150	21.594	189,826
2021-10-18	21.900	22.000	21.550	21.650	21.107	69,127
2021-10-15	21.650	21.900	21.600	21.650	21.107	74,213
2021-10-14	22.100	22.100	21.300	21.400	20.863	118,426

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.