Ablerex Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	40.550	40.600	40.350	40.350	40.350	41,000
2023-11-08	40.550	40.650	40.550	40.600	40.600	39,000
2023-11-07	40.350	40.450	40.100	40.300	40.300	18,000
2023-11-06	39.900	40.400	39.800	40.350	40.350	23,000
2023-11-03	40.000	40.150	39.800	39.800	39.800	44,000
2023-11-02	40.450	40.450	40.000	40.100	40.100	17,000
2023-11-01	40.000	40.000	39.600	39.800	39.800	24,000
2023-10-31	40.300	40.350	39.500	39.900	39.900	68,000
2023-10-30	40.500	40.500	40.150	40.150	40.150	16,000
2023-10-27	40.350	40.500	40.200	40.200	40.200	37,000
2023-10-26	40.500	40.700	40.200	40.300	40.300	31,000
2023-10-25	40.200	40.850	40.200	40.500	40.500	27,000
2023-10-24	40.000	40.200	39.900	40.200	40.200	22,000
2023-10-23	40.250	40.250	39.900	39.950	39.950	43,000
2023-10-20	40.550	40.650	40.100	40.350	40.350	56,000
2023-10-19	41.050	41.050	40.850	40.850	40.850	14,000
2023-10-18	40.750	41.050	40.500	40.800	40.800	50,000
2023-10-17	41.200	41.200	40.850	40.850	40.850	45,000
2023-10-16	41.000	41.200	40.700	40.700	40.700	36,000
2023-10-13	41.700	41.700	40.700	40.800	40.800	129,000
2023-10-12	41.500	42.000	41.350	41.700	41.700	70,000
2023-10-11	42.100	42.500	41.750	42.400	42.400	38,000
2023-10-06	42.300	42.300	42.100	42.150	42.150	16,000
2023-10-05	41.900	42.650	41.900	42.350	42.350	32,000
2023-10-04	41.750	42.400	41.400	41.900	41.900	36,000
2023-10-03	42.600	42.800	42.100	42.150	42.150	33,000
2023-10-02	41.300	42.100	41.300	42.100	42.100	25,000
2023-09-28	42.000	42.050	41.250	41.350	41.350	15,000
2023-09-27	41.300	41.850	41.200	41.450	41.450	24,000
2023-09-26	42.450	42.550	41.850	41.850	41.850	22,000
2023-09-25	41.600	42.150	41.500	41.850	41.850	13,000
2023-09-22	42.200	42.200	41.850	41.900	41.900	21,000
2023-09-21	41.400	42.000	41.200	41.350	41.350	37,000
2023-09-20	41.950	42.900	41.700	41.750	41.750	45,000
2023-09-19	42.250	42.350	41.950	41.950	41.950	41,000
2023-09-18	42.450	42.550	42.250	42.250	42.250	42,000
2023-09-15	42.900	42.900	42.300	42.450	42.450	42,000
2023-09-14	42.500	42.900	42.500	42.900	42.900	36,000
2023-09-13	43.000	43.000	42.450	42.500	42.500	16,000
2023-09-12	42.650	43.100	42.300	43.100	43.100	23,000
2023-09-11	43.200	43.300	42.150	42.600	42.600	35,000
2023-09-08	42.900	42.950	42.050	42.600	42.600	39,000
2023-09-07	43.000	43.150	42.950	43.100	43.100	28,000
2023-09-06	43.250	43.800	43.100	43.150	43.150	28,000
2023-09-05	43.000	43.350	42.700	43.350	43.350	42,000
2023-09-04	42.650	43.100	42.550	42.900	42.900	33,000
2023-09-01	42.250	42.950	41.950	42.650	42.650	53,000
2023-08-31	43.700	43.700	43.100	43.150	43.150	41,000
2023-08-30	42.800	44.200	42.400	43.400	43.400	90,000
2023-08-29	41.100	42.450	41.100	42.000	42.000	49,000
2023-08-28	43.400	43.400	40.900	41.000	41.000	179,000
2023-08-25	44.600	44.900	44.200	44.900	42.900	79,000
2023-08-24	44.500	44.950	44.500	44.600	42.613	55,000
2023-08-23	43.900	44.300	43.600	44.250	42.279	55,000
2023-08-22	45.000	45.200	43.650	44.100	42.136	80,000
2023-08-21	45.000	45.000	44.400	44.550	42.566	40,000
2023-08-18	44.500	45.100	44.300	44.950	44.950	41,000
2023-08-17	44.500	45.250	44.100	44.650	44.650	52,000
2023-08-16	44.300	44.900	43.850	44.400	44.400	43,000
2023-08-15	44.400	45.200	44.050	45.100	45.100	59,000

← NewerPage 13 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.