Ablerex Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	43.300	43.700	43.200	43.300	43.300	33,000
2024-02-01	43.150	43.400	42.900	43.250	43.250	15,000
2024-01-31	43.500	43.500	43.000	43.400	43.400	26,000
2024-01-30	43.950	43.950	43.800	43.800	43.800	3,000
2024-01-29	43.450	43.900	43.400	43.800	43.800	45,000
2024-01-26	43.600	44.000	43.400	43.450	43.450	31,000
2024-01-25	42.900	43.400	42.800	43.400	43.400	40,000
2024-01-24	43.300	43.650	42.950	43.250	43.250	28,000
2024-01-23	43.000	43.400	42.850	43.400	43.400	15,000
2024-01-22	43.750	43.750	43.150	43.200	43.200	10,000
2024-01-19	43.750	43.750	42.900	43.200	43.200	34,000
2024-01-18	43.000	43.050	42.200	43.050	43.050	31,000
2024-01-17	43.000	43.000	42.700	42.850	42.850	38,000
2024-01-16	43.500	43.500	42.950	43.250	43.250	23,000
2024-01-15	43.150	43.900	43.000	43.650	43.650	71,010
2024-01-12	43.350	43.350	43.050	43.300	43.300	39,000
2024-01-11	43.500	43.500	43.100	43.350	43.350	72,000
2024-01-10	45.300	45.300	43.700	43.850	43.850	43,000
2024-01-09	44.300	44.300	43.800	43.950	43.950	41,000
2024-01-08	43.800	44.800	43.750	44.150	44.150	60,000
2024-01-05	43.500	43.600	43.500	43.600	43.600	18,000
2024-01-04	43.600	43.600	43.300	43.450	43.450	45,000
2024-01-03	43.450	43.500	43.300	43.500	43.500	34,000
2024-01-02	43.400	43.550	43.400	43.450	43.450	42,000
2023-12-29	43.400	43.550	43.400	43.400	43.400	13,000
2023-12-28	43.550	43.550	43.450	43.500	43.500	29,000
2023-12-27	43.550	43.550	43.300	43.550	43.550	26,000
2023-12-26	43.350	43.750	43.300	43.400	43.400	23,000
2023-12-25	43.400	43.400	43.300	43.300	43.300	15,000
2023-12-22	43.350	43.400	43.300	43.300	43.300	19,000
2023-12-21	43.350	43.450	43.350	43.400	43.400	23,000
2023-12-20	43.500	43.700	43.400	43.550	43.550	29,000
2023-12-19	43.300	43.500	42.950	43.500	43.500	60,000
2023-12-18	43.650	43.650	43.450	43.600	43.600	22,000
2023-12-15	43.550	43.800	43.550	43.650	43.650	31,000
2023-12-14	43.500	43.700	43.450	43.500	43.500	34,000
2023-12-13	43.500	43.750	43.400	43.500	43.500	19,000
2023-12-12	44.250	44.250	43.700	43.700	43.700	40,000
2023-12-11	43.800	44.250	43.800	43.800	43.800	73,000
2023-12-08	43.500	43.650	43.450	43.650	43.650	26,000
2023-12-07	43.600	43.800	43.400	43.400	43.400	59,000
2023-12-06	44.000	44.000	43.550	43.600	43.600	40,000
2023-12-05	44.150	44.200	43.700	43.850	43.850	47,000
2023-12-04	44.250	44.250	43.750	44.150	44.150	64,000
2023-12-01	43.550	44.300	43.550	43.950	43.950	69,000
2023-11-30	43.300	43.600	43.250	43.550	43.550	38,000
2023-11-29	43.250	44.100	43.250	43.300	43.300	104,000
2023-11-28	42.600	43.750	42.600	43.250	43.250	70,000
2023-11-27	42.250	42.750	42.250	42.400	42.400	41,000
2023-11-24	43.350	43.350	42.600	42.600	42.600	59,000
2023-11-23	43.000	43.050	42.050	42.700	42.700	45,000
2023-11-22	43.000	43.000	41.500	42.400	42.400	54,000
2023-11-21	42.800	43.200	42.800	42.850	42.850	71,000
2023-11-20	42.750	42.950	42.750	42.750	42.750	22,000
2023-11-17	42.900	42.900	42.550	42.750	42.750	62,000
2023-11-16	41.800	43.400	41.800	42.900	42.900	136,000
2023-11-15	40.650	41.450	40.650	41.450	41.450	37,000
2023-11-14	40.400	40.750	40.350	40.750	40.750	45,000
2023-11-13	40.350	40.700	40.300	40.350	40.350	21,000
2023-11-10	40.350	40.450	40.300	40.350	40.350	22,000

← NewerPage 12 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.