Ablerex Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	42.550	43.950	40.500	42.000	42.000	141,000
2024-08-05	46.000	46.000	42.100	42.550	42.550	298,000
2024-08-02	46.650	46.800	46.350	46.450	46.450	53,000
2024-08-01	46.100	47.600	46.100	47.150	47.150	62,000
2024-07-31	46.350	46.500	45.850	46.000	46.000	45,000
2024-07-30	45.750	46.400	45.500	46.400	46.400	77,000
2024-07-29	47.200	47.500	46.000	46.000	46.000	141,000
2024-07-26	47.750	47.750	47.100	47.100	47.100	89,000
2024-07-25	48.050	48.050	48.050	48.050	48.050	0
2024-07-24	48.050	48.050	48.050	48.050	48.050	0
2024-07-23	47.950	48.200	47.900	48.050	48.050	52,000
2024-07-22	48.800	48.800	47.400	47.950	47.950	181,000
2024-07-19	49.600	49.850	48.900	49.000	49.000	142,000
2024-07-18	49.800	50.500	49.300	49.600	49.600	145,000
2024-07-17	49.750	50.200	49.750	50.000	50.000	84,000
2024-07-16	49.400	50.000	49.150	49.650	49.650	177,000
2024-07-15	50.500	50.500	50.000	50.000	50.000	73,000
2024-07-12	50.300	50.700	50.100	50.300	50.300	99,000
2024-07-11	50.300	50.900	50.100	50.300	50.300	198,000
2024-07-10	50.400	50.500	49.750	50.100	50.100	96,000
2024-07-09	51.500	51.500	49.350	50.000	50.000	175,000
2024-07-08	52.000	52.300	51.200	51.400	51.400	196,000
2024-07-05	52.300	52.600	51.700	52.000	52.000	263,000
2024-07-04	51.800	52.200	51.000	52.000	52.000	276,000
2024-07-03	53.200	53.300	51.600	51.700	51.700	481,000
2024-07-02	51.500	53.300	51.200	52.500	52.500	906,000
2024-07-01	50.000	51.500	49.900	51.000	51.000	265,000
2024-06-28	50.400	50.800	49.800	49.800	49.800	213,000
2024-06-27	48.950	52.000	48.600	50.300	50.300	685,000
2024-06-26	48.600	49.350	48.300	48.700	48.700	166,000
2024-06-25	48.250	48.500	48.100	48.500	48.500	69,000
2024-06-24	49.250	49.250	48.100	48.250	48.250	134,000
2024-06-21	49.350	49.850	49.050	49.250	49.250	127,000
2024-06-20	48.500	49.600	48.300	49.400	49.400	134,000
2024-06-19	49.100	49.250	48.500	48.500	48.500	72,000
2024-06-18	49.600	49.600	48.400	49.150	49.150	159,000
2024-06-17	47.200	49.400	47.200	49.300	49.300	200,000
2024-06-14	46.100	47.850	46.100	47.200	47.200	154,000
2024-06-13	46.000	46.250	45.950	46.200	46.200	27,000
2024-06-12	46.000	46.350	45.900	46.000	46.000	43,000
2024-06-11	46.300	46.500	45.700	45.750	45.750	42,000
2024-06-07	46.550	46.550	45.900	46.250	46.250	65,000
2024-06-06	46.200	46.750	45.850	45.850	45.850	57,000
2024-06-05	46.800	47.100	46.500	46.750	46.750	29,000
2024-06-04	46.350	47.150	46.350	46.750	46.750	86,000
2024-06-03	46.400	46.400	45.700	46.100	46.100	65,000
2024-05-31	46.600	46.600	46.150	46.200	46.200	37,000
2024-05-30	46.450	47.200	46.250	46.300	46.300	26,000
2024-05-29	47.300	47.550	46.800	46.800	46.800	43,000
2024-05-28	46.900	47.850	46.700	47.300	47.300	93,000
2024-05-27	46.550	46.900	46.100	46.850	46.850	68,000
2024-05-24	46.000	46.450	45.950	46.450	46.450	66,000
2024-05-23	46.300	46.350	45.900	45.950	45.950	88,000
2024-05-22	46.050	46.900	46.050	46.650	46.650	89,000
2024-05-21	45.900	45.900	45.450	45.700	45.700	63,000
2024-05-20	46.100	46.250	45.900	45.900	45.900	43,000
2024-05-17	46.200	46.400	46.050	46.100	46.100	63,000
2024-05-16	46.100	47.100	46.050	46.400	46.400	123,000
2024-05-15	46.850	47.150	45.900	46.000	46.000	139,000
2024-05-14	46.850	46.850	46.350	46.600	46.600	43,000

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	3.2500 TWD
2025-07-10	2.0000 TWD
2024-08-15	2.0000 TWD
2023-08-28	2.0000 TWD
2022-08-18	1.2500 TWD
2021-09-16	1.0000 TWD
2020-08-17	1.0000 TWD
2019-08-01	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.