Ablerex Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	46.800	46.800	45.700	46.600	46.600	166,000
2024-05-10	47.500	47.500	46.700	46.800	46.800	144,000
2024-05-09	47.900	48.000	47.150	47.350	47.350	67,000
2024-05-08	48.450	48.450	47.400	47.650	47.650	138,000
2024-05-07	48.900	49.100	48.100	48.200	48.200	104,000
2024-05-06	48.500	49.200	48.150	48.950	48.950	141,000
2024-05-03	48.500	48.550	48.000	48.000	48.000	176,000
2024-05-02	49.050	49.050	48.500	48.600	48.600	68,000
2024-04-30	49.800	50.000	49.050	49.150	49.150	104,000
2024-04-29	50.300	50.500	49.750	49.750	49.750	99,000
2024-04-26	49.900	50.100	49.600	49.700	49.700	104,000
2024-04-25	49.950	50.300	49.850	49.900	49.900	108,000
2024-04-24	50.100	50.500	50.000	50.100	50.100	126,000
2024-04-23	50.900	50.900	49.850	50.000	50.000	135,000
2024-04-22	50.000	51.000	49.750	50.300	50.300	245,000
2024-04-19	50.500	50.500	49.000	49.550	49.550	267,000
2024-04-18	51.200	51.800	49.800	50.500	50.500	472,000
2024-04-17	48.600	51.400	48.600	50.900	50.900	747,000
2024-04-16	49.650	49.650	47.700	48.600	48.600	257,000
2024-04-15	50.400	50.400	49.300	49.600	49.600	149,000
2024-04-12	48.600	51.200	48.100	50.100	50.100	202,000
2024-04-11	50.100	50.100	48.550	48.550	48.550	228,000
2024-04-10	50.000	51.300	50.000	50.100	50.100	157,000
2024-04-09	49.800	50.500	49.750	50.000	50.000	152,000
2024-04-08	50.700	51.300	49.350	50.200	50.200	450,000
2024-04-03	49.500	53.600	49.500	51.300	51.300	1,468,000
2024-04-02	49.200	49.450	48.800	48.850	48.850	169,000
2024-04-01	47.900	49.450	47.400	49.200	49.200	228,000
2024-03-29	48.350	48.350	47.500	47.650	47.650	85,000
2024-03-28	49.400	49.400	47.500	47.600	47.600	238,000
2024-03-27	49.900	49.900	48.800	49.000	49.000	248,000
2024-03-26	48.700	50.000	48.100	49.100	49.100	420,000
2024-03-25	49.150	49.150	49.150	49.150	49.150	590,001
2024-03-22	47.900	50.700	47.900	49.150	49.150	1,205,000
2024-03-21	47.800	48.100	47.200	47.450	47.450	392,000
2024-03-20	45.650	45.650	45.650	45.650	45.650	1,036,860
2024-03-19	47.300	47.700	45.550	45.650	45.650	489,000
2024-03-18	47.600	47.600	47.600	47.600	47.600	881,911
2024-03-15	45.500	48.900	45.500	47.600	47.600	1,915,000
2024-03-14	41.850	46.100	41.800	45.350	45.350	1,173,000
2024-03-13	42.200	42.300	41.850	42.000	42.000	47,000
2024-03-12	42.100	42.450	42.000	42.200	42.200	24,000
2024-03-11	42.100	42.500	42.100	42.150	42.150	28,000
2024-03-08	42.200	42.200	41.700	41.800	41.800	34,000
2024-03-07	42.250	42.650	42.000	42.100	42.100	46,000
2024-03-06	42.150	42.400	42.150	42.250	42.250	38,000
2024-03-05	42.400	42.400	42.050	42.250	42.250	31,000
2024-03-04	42.350	42.350	42.000	42.100	42.100	40,000
2024-03-01	42.200	42.400	42.000	42.250	42.250	60,000
2024-02-29	41.950	42.200	41.800	42.150	42.150	39,000
2024-02-27	42.000	42.150	41.600	41.900	41.900	34,000
2024-02-26	42.150	42.150	41.600	41.950	41.950	150,000
2024-02-23	42.200	42.300	41.900	42.150	42.150	90,000
2024-02-22	42.250	42.800	42.000	42.350	42.350	121,000
2024-02-21	42.350	42.400	41.950	42.200	42.200	101,000
2024-02-20	42.500	42.500	42.250	42.350	42.350	73,000
2024-02-19	42.450	42.550	42.300	42.500	42.500	35,000
2024-02-16	43.150	43.200	42.000	42.450	42.450	203,000
2024-02-15	42.750	44.100	42.750	43.150	43.150	27,000
2024-02-05	43.300	43.300	42.700	43.150	43.150	44,000

← NewerPage 11 of 21 · 1,222 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.