ABC Taiwan Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	21.850	21.850	21.850	21.850	21.850	0
2024-10-30	22.100	22.250	21.200	21.850	21.850	317,000
2024-10-29	22.750	22.750	21.850	22.050	22.050	355,000
2024-10-28	21.450	23.200	21.300	22.750	22.750	1,866,000
2024-10-25	21.500	21.500	21.250	21.400	21.400	81,000
2024-10-24	21.600	21.600	21.200	21.450	21.450	77,000
2024-10-23	21.300	21.600	21.250	21.550	21.550	233,000
2024-10-22	21.200	21.350	21.050	21.250	21.250	36,000
2024-10-21	21.300	21.300	21.100	21.200	21.200	81,000
2024-10-18	21.200	21.250	20.800	21.150	21.150	155,000
2024-10-17	20.750	21.100	20.700	21.100	21.100	195,000
2024-10-16	20.750	20.750	20.500	20.750	20.750	89,000
2024-10-15	20.800	20.800	20.500	20.750	20.750	78,000
2024-10-14	21.000	21.000	20.600	20.750	20.750	166,000
2024-10-11	20.850	21.300	20.800	21.000	21.000	95,000
2024-10-09	21.050	21.350	20.800	20.800	20.800	81,000
2024-10-08	21.400	21.400	20.850	21.000	21.000	110,000
2024-10-07	21.300	21.500	21.200	21.250	21.250	178,000
2024-10-04	21.150	21.300	21.000	21.200	21.200	96,000
2024-10-03	21.100	21.100	21.100	21.100	21.100	0
2024-10-02	21.100	21.100	21.100	21.100	21.100	0
2024-10-01	20.900	21.200	20.600	21.100	21.100	105,000
2024-09-30	21.000	21.000	20.700	20.800	20.800	108,000
2024-09-27	21.200	21.300	21.000	21.200	21.200	113,000
2024-09-26	21.500	21.650	21.200	21.200	21.200	242,000
2024-09-25	20.950	21.400	20.900	21.400	21.400	429,000
2024-09-24	20.800	20.900	20.550	20.900	20.900	139,000
2024-09-23	20.800	21.100	20.650	20.900	20.900	197,000
2024-09-20	20.650	20.850	20.550	20.750	20.750	134,000
2024-09-19	20.550	20.750	20.200	20.600	20.600	207,000
2024-09-18	19.850	20.600	19.850	20.300	20.300	259,000
2024-09-16	19.600	19.900	19.550	19.850	19.850	42,000
2024-09-13	19.650	19.650	19.250	19.550	19.550	41,000
2024-09-12	19.550	19.600	19.450	19.500	19.500	45,000
2024-09-11	19.450	19.550	19.350	19.450	19.450	19,000
2024-09-10	19.650	19.900	19.400	19.450	19.450	54,000
2024-09-09	19.200	19.650	19.200	19.550	19.550	71,000
2024-09-06	19.500	19.500	19.350	19.400	19.400	69,000
2024-09-05	19.750	19.900	19.350	19.350	19.350	76,000
2024-09-04	19.900	20.000	19.400	19.600	19.600	94,000
2024-09-03	20.200	20.400	19.900	19.900	19.900	63,000
2024-09-02	20.200	20.200	20.000	20.050	20.050	66,000
2024-08-30	20.250	20.350	20.150	20.250	20.250	52,000
2024-08-29	20.250	20.350	20.150	20.200	20.200	24,000
2024-08-28	20.200	20.300	20.150	20.250	20.250	59,000
2024-08-27	20.100	20.100	20.000	20.100	20.100	40,000
2024-08-26	20.150	20.500	20.100	20.200	19.980	85,000
2024-08-23	20.250	20.250	19.950	19.950	19.733	60,000
2024-08-22	20.250	20.250	20.050	20.100	19.881	41,000
2024-08-21	20.050	20.250	20.050	20.200	19.980	24,000
2024-08-20	20.950	20.950	20.100	20.100	20.100	139,000
2024-08-19	20.300	20.800	20.250	20.300	20.300	74,000
2024-08-16	20.100	20.350	20.100	20.100	20.100	42,000
2024-08-15	20.000	20.200	20.000	20.050	20.050	42,000
2024-08-14	20.350	20.400	20.000	20.000	20.000	60,000
2024-08-13	20.300	20.300	19.900	20.000	20.000	55,000
2024-08-12	19.700	20.250	19.700	20.050	20.050	108,000
2024-08-09	20.000	20.050	19.600	19.700	19.700	118,000
2024-08-08	19.400	19.650	19.100	19.450	19.450	68,000
2024-08-07	19.350	20.000	19.100	19.700	19.700	102,000

← NewerPage 9 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.