Ablerex Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	46.000	46.000	43.050	44.050	44.050	216,000
2023-08-11	47.750	47.750	46.100	46.450	46.450	102,000
2023-08-10	48.050	49.100	47.700	47.750	47.750	135,000
2023-08-09	48.100	48.450	47.300	48.050	48.050	67,000
2023-08-08	47.900	48.250	47.200	47.200	47.200	44,000
2023-08-07	47.100	47.950	46.550	47.900	47.900	77,000
2023-08-04	47.000	47.450	46.600	47.150	47.150	50,000
2023-08-03	47.200	47.200	47.200	47.200	47.200	0
2023-08-02	47.600	48.150	47.000	47.200	47.200	68,000
2023-08-01	48.400	48.550	47.500	47.750	47.750	94,000
2023-07-31	48.600	49.000	48.250	48.400	48.400	69,000
2023-07-28	48.500	49.100	47.850	48.550	48.550	38,000
2023-07-27	47.500	48.750	47.500	48.500	48.500	43,000
2023-07-26	48.500	48.500	47.700	47.700	47.700	121,000
2023-07-25	48.450	49.000	48.400	48.450	48.450	68,000
2023-07-24	49.000	49.050	48.250	48.400	48.400	114,000
2023-07-21	48.550	49.800	48.550	49.600	49.600	109,000
2023-07-20	48.050	48.700	48.050	48.550	48.550	72,000
2023-07-19	49.800	49.800	48.300	48.350	48.350	158,000
2023-07-18	51.000	51.000	49.300	49.600	49.600	213,000
2023-07-17	49.600	51.000	49.300	51.000	51.000	140,000
2023-07-14	50.200	50.600	49.750	49.800	49.800	134,000
2023-07-13	50.000	51.500	49.600	49.600	49.600	196,000
2023-07-12	51.400	51.400	49.500	49.850	49.850	446,000
2023-07-11	52.100	52.100	51.300	51.400	51.400	120,000
2023-07-10	51.300	52.500	50.800	52.300	52.300	141,000
2023-07-07	53.000	53.000	51.000	51.300	51.300	313,000
2023-07-06	53.700	54.500	53.400	53.400	53.400	143,000
2023-07-05	54.000	55.000	54.000	54.400	54.400	117,000
2023-07-04	54.500	54.500	53.600	54.000	54.000	118,000
2023-07-03	55.000	55.300	54.300	54.700	54.700	145,000
2023-06-30	54.000	54.900	53.500	54.400	54.400	154,000
2023-06-29	53.700	54.000	53.100	53.600	53.600	139,000
2023-06-28	54.900	54.900	53.400	53.400	53.400	171,000
2023-06-27	56.400	56.400	54.100	54.200	54.200	247,000
2023-06-26	56.400	57.000	55.500	56.000	56.000	247,000
2023-06-21	56.500	56.500	55.500	55.700	55.700	162,000
2023-06-20	54.800	55.700	54.300	55.600	55.600	100,000
2023-06-19	55.600	55.600	54.500	55.000	55.000	214,000
2023-06-16	56.100	56.900	55.200	55.600	55.600	288,000
2023-06-15	55.200	56.100	54.500	55.500	55.500	204,000
2023-06-14	56.400	56.400	55.200	55.200	55.200	255,000
2023-06-13	56.900	57.400	56.000	56.000	56.000	294,000
2023-06-12	59.800	60.000	55.500	56.200	56.200	1,008,000
2023-06-09	58.500	60.400	58.000	60.000	60.000	881,000
2023-06-08	57.200	60.000	57.200	58.400	58.400	752,000
2023-06-07	58.300	59.600	57.900	58.000	58.000	445,000
2023-06-06	59.900	60.500	58.000	58.300	58.300	1,000,000
2023-06-05	57.300	59.900	57.300	58.000	58.000	1,056,000
2023-06-02	55.100	59.600	53.900	56.700	56.700	1,948,000
2023-06-01	56.000	56.000	54.200	54.400	54.400	197,000
2023-05-31	53.700	55.800	53.600	55.400	55.400	338,000
2023-05-30	55.700	56.300	53.800	54.000	54.000	304,000
2023-05-29	52.800	54.400	52.600	53.800	53.800	299,000
2023-05-26	55.000	55.000	53.200	53.300	53.300	367,000
2023-05-25	56.100	56.300	54.100	54.400	54.400	443,000
2023-05-24	56.000	56.100	53.800	55.500	55.500	853,000
2023-05-23	54.000	57.200	53.200	56.000	56.000	2,246,000
2023-05-22	53.300	53.700	52.300	52.400	52.400	335,000
2023-05-19	52.000	53.300	51.600	52.400	52.400	602,000

← NewerPage 14 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.