ABC Taiwan Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	36.850	38.500	36.000	37.800	37.800	14,336,042
2026-01-16	37.500	38.450	36.400	37.050	37.050	13,775,894
2026-01-15	36.700	38.750	35.200	37.900	37.900	47,971,381
2026-01-14	33.800	35.900	33.500	35.900	35.900	13,223,838
2026-01-13	31.500	32.800	30.800	32.650	32.650	8,636,887
2026-01-12	31.850	33.550	31.350	31.350	31.350	10,553,131
2026-01-09	29.700	31.650	29.500	30.950	30.950	7,800,150
2026-01-08	31.250	31.250	29.450	29.700	29.700	4,578,241
2026-01-07	31.800	32.750	30.800	31.250	31.250	7,228,425
2026-01-06	31.600	31.650	30.300	30.800	30.800	7,701,418
2026-01-05	30.750	33.000	30.400	31.500	31.500	21,800,893
2026-01-02	28.950	30.800	28.950	30.100	30.100	19,007,352
2025-12-31	28.000	28.900	27.500	28.250	28.250	4,968,667
2025-12-30	27.950	28.650	27.950	28.000	28.000	2,627,710
2025-12-29	28.900	29.200	28.000	28.050	28.050	3,463,588
2025-12-26	29.300	29.400	28.600	28.900	28.900	4,154,140
2025-12-24	30.600	31.900	28.800	29.200	29.200	18,130,455
2025-12-23	29.000	29.850	28.450	29.850	29.850	12,153,804
2025-12-22	28.150	28.650	27.800	28.650	28.650	4,655,952
2025-12-19	29.300	29.600	27.500	28.050	28.050	13,904,178
2025-12-18	27.600	29.900	27.500	28.700	28.700	31,481,769
2025-12-17	26.600	28.250	26.450	27.200	27.200	5,428,167
2025-12-16	27.200	27.650	25.900	26.400	26.400	2,927,013
2025-12-15	26.750	27.900	26.450	26.800	26.800	4,132,302
2025-12-12	27.100	27.600	26.800	27.150	27.150	2,250,122
2025-12-11	28.100	28.550	27.200	27.200	27.200	3,500,069
2025-12-10	27.850	28.700	27.300	27.950	27.950	6,766,951
2025-12-09	28.000	28.650	27.600	27.850	27.850	7,320,433
2025-12-08	26.950	28.300	26.600	28.150	28.150	7,023,971
2025-12-05	27.200	27.200	26.350	26.900	26.900	3,804,437
2025-12-04	28.750	30.600	27.500	27.550	27.550	28,175,923
2025-12-03	26.200	28.400	26.200	28.400	28.400	16,175,375
2025-12-02	26.150	26.400	25.850	25.850	25.850	1,873,000
2025-12-01	26.900	26.900	25.850	26.100	26.100	2,169,870
2025-11-28	27.600	28.400	27.050	27.100	27.100	8,354,653
2025-11-27	25.850	27.950	25.550	27.300	27.300	8,856,868
2025-11-26	25.800	25.950	25.300	25.650	25.650	2,860,870
2025-11-25	26.800	26.850	25.650	25.700	25.700	5,616,870
2025-11-24	27.400	28.200	27.000	27.000	27.000	14,617,342
2025-11-21	26.650	28.000	26.350	26.750	26.750	10,857,290
2025-11-20	27.800	29.250	26.250	27.300	27.300	23,840,490
2025-11-19	25.950	28.250	25.800	27.200	27.200	27,261,526
2025-11-18	26.000	27.400	25.450	25.700	25.700	11,376,404
2025-11-17	26.250	26.800	25.250	26.100	26.100	6,773,967
2025-11-14	25.300	27.700	25.250	26.100	26.100	14,452,231
2025-11-13	26.100	27.800	25.600	26.100	26.100	13,595,687
2025-11-12	25.250	26.700	24.700	25.850	25.850	16,095,430
2025-11-11	22.950	24.300	22.550	24.300	24.300	3,934,479
2025-11-10	22.600	22.750	21.700	22.100	22.100	1,095,345
2025-11-07	23.000	23.200	22.200	22.600	22.600	1,151,518
2025-11-06	22.500	23.100	22.150	22.900	22.900	1,700,870
2025-11-05	21.600	22.450	21.600	22.200	22.200	1,240,139
2025-11-04	23.700	23.750	22.400	22.600	22.600	1,598,319
2025-11-03	23.500	24.300	23.450	23.500	23.500	1,795,172
2025-10-31	24.150	24.900	23.500	23.500	23.500	2,392,083
2025-10-30	25.200	26.000	24.150	24.350	24.350	4,611,760
2025-10-29	26.600	27.950	25.200	26.100	26.100	16,352,179
2025-10-28	24.250	25.750	23.450	25.750	25.750	11,916,913
2025-10-27	24.350	25.000	23.750	24.250	24.250	6,201,918
2025-10-23	23.750	25.400	23.750	23.750	23.750	10,749,921

← NewerPage 4 of 21 · 1,222 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.