ABC Taiwan Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	24.400	25.500	22.700	24.100	24.100	15,863,257
2025-10-21	22.850	24.600	22.700	24.600	24.600	17,480,150
2025-10-20	20.400	22.400	20.150	22.400	22.400	8,720,683
2025-10-17	18.900	20.750	18.800	20.400	20.400	4,134,560
2025-10-16	18.400	19.500	18.400	18.900	18.900	787,556
2025-10-15	18.400	18.600	18.200	18.400	18.400	334,250
2025-10-14	19.200	19.550	18.200	18.250	18.250	1,285,907
2025-10-13	19.350	19.400	18.450	18.950	18.950	1,011,178
2025-10-09	20.650	20.850	20.000	20.000	20.000	891,017
2025-10-08	20.700	20.800	20.350	20.500	20.500	861,515
2025-10-07	21.200	21.500	20.550	20.900	20.900	1,706,118
2025-10-03	20.300	21.550	20.300	21.100	21.100	2,921,029
2025-10-02	20.950	21.250	20.200	20.250	20.250	1,547,415
2025-10-01	21.150	22.000	21.000	21.100	21.100	2,300,670
2025-09-30	21.350	21.700	20.650	21.250	21.250	2,831,267
2025-09-29	21.450	21.450	21.450	21.450	21.450	0
2025-09-26	21.350	22.900	20.800	21.450	21.450	8,310,757
2025-09-25	21.500	22.950	21.000	21.050	21.050	9,229,084
2025-09-24	19.800	21.700	19.500	21.700	21.700	5,378,007
2025-09-23	21.000	21.000	19.300	19.750	19.750	3,852,237
2025-09-22	20.300	21.300	20.250	21.300	21.300	8,070,268
2025-09-19	17.800	19.400	17.750	19.400	19.400	3,044,930
2025-09-18	17.750	17.800	17.550	17.650	17.650	200,357
2025-09-17	17.500	17.850	17.450	17.600	17.600	262,953
2025-09-16	17.450	17.650	17.450	17.500	17.500	125,151
2025-09-15	17.100	18.300	17.100	17.400	17.400	1,297,920
2025-09-12	16.750	17.300	16.750	17.050	17.050	287,308
2025-09-11	16.700	16.850	16.650	16.650	16.650	142,793
2025-09-10	16.900	16.900	16.650	16.700	16.700	101,336
2025-09-09	17.000	17.050	16.850	16.850	16.850	108,817
2025-09-08	16.950	16.950	16.800	16.800	16.800	114,879
2025-09-05	17.100	17.150	16.900	16.900	16.900	117,000
2025-09-04	17.200	17.200	17.000	17.150	17.150	104,389
2025-09-03	16.900	17.150	16.900	17.100	17.100	33,555
2025-09-02	17.100	17.100	16.850	16.950	16.950	71,130
2025-09-01	17.350	17.350	17.100	17.100	17.100	61,130
2025-08-29	17.500	17.550	17.350	17.350	17.350	68,261
2025-08-28	17.450	17.450	17.300	17.450	17.450	165,180
2025-08-27	17.450	17.500	17.300	17.350	17.350	144,420
2025-08-26	17.300	17.500	17.200	17.400	17.400	387,653
2025-08-25	17.350	17.500	17.300	17.500	17.150	178,678
2025-08-22	17.350	17.450	17.250	17.350	17.003	81,844
2025-08-21	17.400	17.450	17.100	17.400	17.052	262,472
2025-08-20	17.250	17.350	16.850	17.350	17.003	258,136
2025-08-19	17.400	17.450	17.250	17.350	17.350	61,282
2025-08-18	17.450	17.450	17.200	17.400	17.400	175,508
2025-08-15	17.450	17.500	17.250	17.350	17.350	227,558
2025-08-14	17.300	17.600	17.300	17.300	17.300	155,413
2025-08-13	17.400	17.450	17.200	17.300	17.300	253,378
2025-08-12	17.150	17.400	17.150	17.250	17.250	239,043
2025-08-11	16.950	17.150	16.900	17.000	17.000	339,169
2025-08-08	16.750	17.150	16.600	16.800	16.800	279,402
2025-08-07	16.900	16.900	16.550	16.600	16.600	80,618
2025-08-06	16.850	17.000	16.700	16.750	16.750	141,178
2025-08-05	16.550	16.700	16.500	16.700	16.700	141,179
2025-08-04	16.400	16.500	16.200	16.450	16.450	96,780
2025-08-01	16.200	16.200	16.200	16.200	16.200	46,635
2025-07-31	16.300	16.300	16.150	16.200	16.200	33,950
2025-07-30	16.350	16.550	16.000	16.300	16.300	72,183
2025-07-29	16.500	16.600	16.350	16.350	16.350	35,299

← NewerPage 5 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.