ABC Taiwan Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	15.400	16.350	15.400	16.350	16.350	304,918
2025-04-30	14.850	14.900	14.800	14.900	14.900	73,080
2025-04-29	14.450	14.950	14.450	14.800	14.800	194,607
2025-04-28	14.550	14.600	14.450	14.450	14.450	146,770
2025-04-25	14.650	14.650	14.500	14.550	14.550	148,390
2025-04-24	14.800	14.850	14.500	14.500	14.500	79,002
2025-04-23	14.650	14.800	14.600	14.750	14.750	177,092
2025-04-22	14.450	14.700	14.400	14.600	14.600	63,088
2025-04-21	14.600	14.900	14.450	14.450	14.450	178,013
2025-04-18	14.500	14.600	14.400	14.550	14.550	64,002
2025-04-17	14.750	14.750	14.400	14.500	14.500	99,051
2025-04-16	14.650	15.050	14.400	14.600	14.600	78,004
2025-04-15	14.200	14.750	14.200	14.700	14.700	194,132
2025-04-14	14.100	14.500	14.100	14.100	14.100	130,310
2025-04-11	13.750	14.250	13.350	14.100	14.100	126,773
2025-04-10	14.000	14.450	14.000	14.400	14.400	243,931
2025-04-09	15.000	15.000	13.150	13.150	13.150	390,193
2025-04-08	14.700	14.800	14.600	14.600	14.600	250,293
2025-04-07	16.200	16.200	16.200	16.200	16.200	59,681
2025-04-02	18.100	18.100	17.700	18.000	18.000	67,258
2025-04-01	18.050	18.100	17.900	18.000	18.000	94,300
2025-03-31	18.650	18.650	17.700	17.900	17.900	189,017
2025-03-28	18.700	18.700	18.000	18.400	18.400	257,690
2025-03-27	18.800	18.800	18.500	18.700	18.700	93,057
2025-03-26	18.950	18.950	18.550	18.700	18.700	150,839
2025-03-25	19.150	19.150	18.700	18.950	18.950	90,229
2025-03-24	19.000	19.150	19.000	19.000	19.000	63,018
2025-03-21	19.100	19.150	18.950	19.000	19.000	44,772
2025-03-20	19.200	19.200	18.950	19.100	19.100	329,569
2025-03-19	19.400	19.400	19.050	19.200	19.200	77,868
2025-03-18	19.200	19.350	19.200	19.300	19.300	31,223
2025-03-17	19.350	19.350	19.150	19.200	19.200	89,289
2025-03-14	19.400	19.400	19.000	19.350	19.350	142,131
2025-03-13	19.500	19.500	19.100	19.450	19.450	85,108
2025-03-12	19.400	19.500	19.100	19.500	19.500	128,004
2025-03-11	19.200	19.350	19.000	19.350	19.350	102,162
2025-03-10	19.300	19.350	19.200	19.300	19.300	52,632
2025-03-07	19.700	19.700	19.300	19.300	19.300	167,600
2025-03-06	19.800	19.800	19.450	19.650	19.650	93,780
2025-03-05	19.800	19.800	19.550	19.750	19.750	69,003
2025-03-04	19.600	19.700	19.400	19.700	19.700	79,253
2025-03-03	19.750	19.750	19.400	19.600	19.600	56,056
2025-02-27	19.800	19.850	19.600	19.750	19.750	96,003
2025-02-26	19.850	19.900	19.700	19.800	19.800	149,822
2025-02-25	19.350	19.800	19.300	19.800	19.800	108,785
2025-02-24	19.400	19.450	19.250	19.400	19.400	100,614
2025-02-21	19.450	19.600	19.450	19.500	19.500	138,260
2025-02-20	19.600	19.850	19.550	19.550	19.550	81,897
2025-02-19	19.700	19.900	19.600	19.600	19.600	201,953
2025-02-18	19.750	19.850	19.700	19.850	19.850	56,190
2025-02-17	19.900	19.900	19.600	19.750	19.750	117,130
2025-02-14	19.850	19.850	19.600	19.850	19.850	106,305
2025-02-13	19.800	19.850	19.600	19.850	19.850	169,202
2025-02-12	19.650	19.800	19.350	19.750	19.750	113,001
2025-02-11	19.700	20.000	19.500	19.650	19.650	76,004
2025-02-10	19.700	19.750	19.350	19.750	19.750	100,682
2025-02-07	19.750	19.750	19.600	19.700	19.700	39,603
2025-02-06	19.750	20.100	19.500	19.700	19.700	395,001
2025-02-05	19.500	20.100	19.350	19.900	19.900	456,762
2025-02-04	19.500	20.000	19.100	19.500	19.500	95,049

← NewerPage 7 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.