ABC Taiwan Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	16.450	16.600	16.350	16.550	16.550	57,524
2025-07-25	16.500	16.650	16.450	16.450	16.450	28,201
2025-07-24	16.350	16.550	16.300	16.500	16.500	68,747
2025-07-23	16.200	16.450	16.150	16.400	16.400	83,564
2025-07-22	16.450	16.450	16.000	16.150	16.150	62,250
2025-07-21	16.250	16.500	16.250	16.400	16.400	80,387
2025-07-18	16.550	16.600	16.300	16.300	16.300	51,685
2025-07-17	16.250	16.650	16.100	16.500	16.500	166,405
2025-07-16	16.000	16.100	15.800	16.000	16.000	53,866
2025-07-15	16.000	16.350	15.800	15.850	15.850	127,511
2025-07-14	16.000	16.100	16.000	16.050	16.050	9,001
2025-07-11	16.150	16.150	16.000	16.100	16.100	63,833
2025-07-10	16.200	16.200	16.050	16.100	16.100	42,688
2025-07-09	16.100	16.350	16.100	16.150	16.150	74,198
2025-07-08	16.100	16.300	16.050	16.100	16.100	80,038
2025-07-07	16.950	17.750	16.050	16.100	16.100	951,003
2025-07-04	16.200	16.600	16.100	16.150	16.150	87,587
2025-07-03	16.250	16.350	16.150	16.150	16.150	43,170
2025-07-02	16.150	16.450	16.100	16.100	16.100	70,000
2025-07-01	15.850	17.350	15.850	16.150	16.150	663,870
2025-06-30	16.100	16.100	15.800	15.800	15.800	30,734
2025-06-27	16.100	16.150	15.900	16.000	16.000	20,165
2025-06-26	15.850	16.250	15.850	16.050	16.050	80,260
2025-06-25	15.650	15.850	15.650	15.800	15.800	51,002
2025-06-24	15.500	15.800	15.500	15.650	15.650	50,538
2025-06-23	15.250	15.950	15.200	15.300	15.300	52,168
2025-06-20	15.650	15.700	15.450	15.600	15.600	64,357
2025-06-19	16.050	16.050	15.750	15.750	15.750	49,142
2025-06-18	16.550	16.800	16.050	16.050	16.050	113,101
2025-06-17	16.050	16.500	16.050	16.100	16.100	48,423
2025-06-16	16.200	16.200	15.700	16.050	16.050	60,516
2025-06-13	16.400	16.400	16.200	16.250	16.250	28,525
2025-06-12	16.400	16.700	16.400	16.400	16.400	43,327
2025-06-11	16.500	16.600	16.300	16.400	16.400	67,648
2025-06-10	16.350	16.650	16.250	16.450	16.450	61,060
2025-06-09	16.600	16.750	16.400	16.400	16.400	71,067
2025-06-06	16.650	16.850	16.450	16.450	16.450	52,124
2025-06-05	16.500	16.700	16.450	16.450	16.450	56,072
2025-06-04	16.400	16.500	16.400	16.400	16.400	116,364
2025-06-03	16.400	16.400	16.200	16.300	16.300	143,958
2025-06-02	16.700	17.150	16.200	16.350	16.350	101,262
2025-05-29	17.350	17.350	16.850	16.850	16.850	101,001
2025-05-28	17.500	17.600	17.000	17.000	17.000	286,001
2025-05-27	18.400	18.500	17.150	17.250	17.250	1,438,080
2025-05-26	16.950	18.000	16.950	18.000	18.000	703,022
2025-05-23	16.600	16.800	16.350	16.400	16.400	48,112
2025-05-22	16.400	16.700	16.300	16.350	16.350	44,060
2025-05-21	16.500	16.850	16.400	16.500	16.500	57,328
2025-05-20	16.800	17.200	16.500	16.500	16.500	200,692
2025-05-19	16.600	16.850	16.300	16.350	16.350	93,121
2025-05-16	16.500	17.050	16.500	16.500	16.500	172,604
2025-05-15	16.850	16.850	16.600	16.600	16.600	99,293
2025-05-14	17.000	17.100	16.750	16.800	16.800	136,651
2025-05-13	17.150	17.150	16.700	16.700	16.700	226,282
2025-05-12	16.850	17.250	16.800	17.100	17.100	192,150
2025-05-09	16.950	17.300	16.700	16.750	16.750	232,038
2025-05-08	17.800	17.850	16.700	16.750	16.750	1,445,217
2025-05-07	15.950	17.250	15.950	17.250	17.250	1,366,562
2025-05-06	15.550	16.400	15.550	15.700	15.700	137,075
2025-05-05	17.200	17.200	15.500	15.600	15.600	474,910

← NewerPage 6 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.