ABC Taiwan Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	19.500	20.000	19.100	19.500	19.500	95,049
2025-02-03	19.600	19.600	19.250	19.500	19.500	46,063
2025-01-22	19.500	19.800	19.300	19.550	19.550	102,000
2025-01-21	19.400	19.400	19.150	19.400	19.400	55,000
2025-01-20	19.350	20.000	19.200	19.200	19.200	96,000
2025-01-17	19.450	19.500	19.000	19.350	19.350	123,000
2025-01-16	19.500	19.500	19.200	19.400	19.400	79,000
2025-01-15	19.500	19.500	19.050	19.300	19.300	111,000
2025-01-14	19.000	19.600	19.000	19.300	19.300	95,000
2025-01-13	19.850	19.850	19.000	19.000	19.000	248,000
2025-01-10	20.500	20.550	19.650	19.850	19.850	227,000
2025-01-09	21.000	21.000	20.150	20.450	20.450	195,000
2025-01-08	20.450	21.000	20.450	21.000	21.000	180,000
2025-01-07	20.550	20.600	20.300	20.500	20.500	105,000
2025-01-06	20.700	20.700	20.350	20.500	20.500	123,000
2025-01-03	20.600	20.700	20.250	20.700	20.700	135,000
2025-01-02	20.550	20.850	20.400	20.600	20.600	125,000
2024-12-31	20.100	20.750	20.100	20.550	20.550	130,000
2024-12-30	20.400	20.400	20.050	20.050	20.050	177,000
2024-12-27	20.400	20.600	20.350	20.500	20.500	76,000
2024-12-26	20.350	20.800	20.350	20.450	20.450	90,000
2024-12-25	20.450	20.450	20.200	20.350	20.350	115,000
2024-12-24	20.650	20.700	20.250	20.300	20.300	92,000
2024-12-23	20.550	20.850	20.450	20.500	20.500	102,000
2024-12-20	20.850	20.850	20.350	20.400	20.400	94,000
2024-12-19	20.500	21.000	20.300	20.600	20.600	124,000
2024-12-18	20.700	20.850	20.550	20.850	20.850	103,000
2024-12-17	20.550	20.750	20.500	20.700	20.700	95,000
2024-12-16	21.100	21.100	20.500	20.500	20.500	344,000
2024-12-13	21.200	21.900	20.900	21.050	21.050	181,000
2024-12-12	21.750	21.950	21.250	21.250	21.250	241,000
2024-12-11	21.700	22.000	21.700	21.700	21.700	258,000
2024-12-10	22.450	22.700	21.700	21.700	21.700	495,000
2024-12-09	24.000	24.000	22.450	22.450	22.450	952,000
2024-12-06	23.900	24.500	23.700	24.000	24.000	1,245,000
2024-12-05	23.950	24.000	23.600	23.650	23.650	774,000
2024-12-04	23.300	24.200	23.200	23.700	23.700	1,754,000
2024-12-03	23.050	23.250	23.000	23.250	23.250	285,000
2024-12-02	23.000	23.500	22.850	23.000	23.000	455,000
2024-11-29	22.700	22.950	22.600	22.950	22.950	114,000
2024-11-28	22.800	22.800	22.250	22.650	22.650	160,000
2024-11-27	23.050	23.050	22.250	22.800	22.800	231,000
2024-11-26	23.000	23.050	22.800	23.050	23.050	179,000
2024-11-25	22.800	23.150	22.800	22.950	22.950	287,000
2024-11-22	23.300	23.500	22.800	22.850	22.850	488,000
2024-11-21	22.550	23.150	22.550	23.150	23.150	307,000
2024-11-20	22.850	22.950	22.250	22.750	22.750	378,481
2024-11-19	22.900	23.250	22.650	22.800	22.800	662,000
2024-11-18	22.800	23.650	22.650	22.800	22.800	1,932,000
2024-11-15	22.850	23.100	22.700	22.800	22.800	518,000
2024-11-14	22.500	22.900	22.200	22.850	22.850	537,000
2024-11-13	21.800	23.000	21.500	22.450	22.450	1,207,000
2024-11-12	21.900	21.900	21.300	21.800	21.800	181,000
2024-11-11	22.450	22.450	21.550	21.850	21.850	247,000
2024-11-08	22.700	22.750	22.300	22.450	22.450	171,000
2024-11-07	22.450	22.700	22.150	22.650	22.650	206,000
2024-11-06	22.600	22.950	22.050	22.450	22.450	236,000
2024-11-05	22.600	23.200	22.400	22.550	22.550	409,000
2024-11-04	22.300	23.250	22.300	22.600	22.600	1,027,000
2024-11-01	21.800	22.200	21.500	22.200	22.200	175,000

← NewerPage 8 of 21 · 1,226 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.