ABC Taiwan Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	29.800	29.900	28.000	29.550	29.550	1,847,013
2026-04-24	31.000	31.000	28.600	29.550	29.550	1,837,560
2026-04-23	33.250	33.300	29.650	30.200	30.200	3,144,350
2026-04-22	33.950	34.700	32.900	32.900	32.900	2,425,868
2026-04-21	33.950	34.500	33.650	33.900	33.900	2,010,026
2026-04-20	34.900	35.400	33.850	33.900	33.900	4,276,950
2026-04-17	35.800	36.600	34.900	35.250	35.250	6,371,488
2026-04-16	34.900	37.900	34.200	35.800	35.800	14,701,071
2026-04-15	34.500	36.950	34.200	34.500	34.500	10,247,710
2026-04-14	34.500	35.200	33.000	33.850	33.850	7,538,342
2026-04-13	32.950	35.450	32.950	34.600	34.600	14,891,994
2026-04-10	32.000	33.400	31.400	32.600	32.600	6,269,098
2026-04-09	31.000	31.450	30.650	30.800	30.800	1,154,524
2026-04-08	30.300	31.250	30.300	31.050	31.050	1,712,058
2026-04-07	31.200	31.200	29.600	29.600	29.600	1,073,650
2026-04-02	32.150	32.250	30.500	30.500	30.500	2,634,163
2026-04-01	31.500	32.600	31.050	31.200	31.200	3,574,070
2026-03-31	29.400	31.850	29.200	30.500	30.500	3,865,219
2026-03-30	28.950	29.450	28.250	29.400	29.400	1,020,738
2026-03-27	29.650	29.750	28.900	29.650	29.650	1,103,504
2026-03-26	31.100	31.900	29.700	29.700	29.700	1,711,015
2026-03-25	31.700	32.300	31.050	31.050	31.050	1,807,170
2026-03-24	32.300	32.700	30.400	31.400	31.400	2,120,114
2026-03-23	33.000	33.000	31.400	31.450	31.450	2,606,608
2026-03-20	33.450	35.000	33.350	33.900	33.900	11,708,012
2026-03-19	31.600	33.750	31.250	33.200	33.200	7,319,677
2026-03-18	30.850	33.700	30.800	32.600	32.600	16,192,057
2026-03-17	28.400	30.650	28.300	30.650	30.650	3,525,519
2026-03-16	27.700	28.100	27.000	27.900	27.900	807,647
2026-03-13	27.000	27.950	26.300	27.400	27.400	958,287
2026-03-12	28.000	28.100	27.050	27.050	27.050	1,069,500
2026-03-11	27.550	28.400	27.550	27.800	27.800	1,169,695
2026-03-10	27.550	28.050	27.000	27.250	27.250	956,563
2026-03-09	26.600	27.150	26.600	26.650	26.650	1,522,560
2026-03-06	29.500	30.450	29.250	29.550	29.550	676,057
2026-03-05	29.500	30.250	29.350	30.100	30.100	1,176,006
2026-03-04	29.950	30.500	28.150	28.250	28.250	1,764,012
2026-03-03	32.500	33.450	30.600	30.700	30.700	2,501,235
2026-03-02	31.000	32.700	30.800	32.650	32.650	1,871,964
2026-02-26	32.600	33.350	31.650	32.850	32.850	3,423,892
2026-02-25	33.500	34.200	32.150	32.650	32.650	8,934,352
2026-02-24	30.500	32.500	30.050	32.500	32.500	4,752,460
2026-02-23	29.950	31.350	29.950	30.500	30.500	3,127,477
2026-02-11	28.300	28.950	27.700	28.600	28.600	945,131
2026-02-10	29.100	29.300	28.050	28.150	28.150	932,588
2026-02-09	29.250	29.450	28.100	29.050	29.050	1,605,097
2026-02-06	28.300	28.350	27.050	27.550	27.550	1,470,817
2026-02-05	29.800	30.500	28.550	28.550	28.550	1,602,600
2026-02-04	29.300	30.450	29.050	30.100	30.100	1,861,446
2026-02-03	29.000	29.400	28.400	29.000	29.000	1,682,760
2026-02-02	28.900	29.200	28.150	28.350	28.350	2,254,810
2026-01-30	30.950	31.750	29.700	30.150	30.150	2,795,885
2026-01-29	32.600	32.600	30.950	30.950	30.950	3,513,305
2026-01-28	34.100	34.200	32.450	32.500	32.500	3,457,601
2026-01-27	34.600	34.750	33.400	33.800	33.800	2,976,861
2026-01-26	33.900	34.700	33.100	34.300	34.300	3,259,844
2026-01-23	36.250	36.250	33.550	33.650	33.650	5,762,227
2026-01-22	37.050	38.450	35.900	36.000	36.000	10,787,100
2026-01-21	37.000	37.000	35.300	35.550	35.550	5,367,163
2026-01-20	37.550	37.600	36.650	37.100	37.100	5,808,649

← NewerPage 3 of 21 · 1,225 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.