Ablerex Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	41.200	42.300	41.200	42.200	42.200	217,000
2023-02-14	41.150	41.200	40.850	41.200	41.200	43,000
2023-02-13	41.250	41.250	40.500	41.100	41.100	43,000
2023-02-10	40.900	41.250	40.900	41.250	41.250	48,000
2023-02-09	41.000	41.250	41.000	41.050	41.050	36,000
2023-02-08	41.200	41.200	41.100	41.100	41.100	34,000
2023-02-07	41.200	41.300	41.050	41.150	41.150	24,000
2023-02-06	41.250	41.350	41.100	41.300	41.300	42,000
2023-02-03	41.300	41.300	41.050	41.200	41.200	54,000
2023-02-02	41.200	41.400	41.100	41.300	41.300	79,000
2023-02-01	41.250	41.800	41.000	41.000	41.000	44,000
2023-01-31	41.200	41.200	41.050	41.150	41.150	18,000
2023-01-30	40.850	41.100	40.850	41.050	41.050	16,000
2023-01-17	40.400	40.950	40.400	40.750	40.750	19,000
2023-01-16	40.050	40.400	40.050	40.300	40.300	34,000
2023-01-13	40.850	40.850	40.200	40.300	40.300	19,000
2023-01-12	40.850	41.300	40.300	40.350	40.350	96,000
2023-01-11	43.000	43.000	40.850	41.000	41.000	352,000
2023-01-10	44.000	44.000	43.350	43.900	43.900	44,000
2023-01-09	44.050	44.350	43.550	44.000	44.000	61,000
2023-01-06	44.400	44.400	43.700	44.000	44.000	118,000
2023-01-05	44.400	44.400	43.850	44.000	44.000	84,000
2023-01-04	43.400	44.350	42.800	44.300	44.300	217,000
2023-01-03	42.600	42.800	42.200	42.750	42.750	57,000
2022-12-30	42.700	42.950	42.300	42.600	42.600	50,000
2022-12-29	42.750	42.750	42.550	42.600	42.600	44,000
2022-12-28	43.300	43.350	43.000	43.000	43.000	40,000
2022-12-27	43.250	43.900	43.250	43.400	43.400	38,000
2022-12-26	43.900	43.900	43.000	43.250	43.250	67,000
2022-12-23	44.000	44.000	43.000	43.400	43.400	117,000
2022-12-22	44.000	44.950	43.550	43.700	43.700	170,000
2022-12-21	44.050	44.450	43.600	43.850	43.850	123,000
2022-12-20	44.550	45.800	43.500	43.700	43.700	338,000
2022-12-19	45.950	46.650	44.550	44.550	44.550	559,000
2022-12-16	43.500	45.450	43.500	45.000	45.000	437,000
2022-12-15	45.200	45.200	43.700	44.100	44.100	177,000
2022-12-14	43.250	45.200	43.000	44.450	44.450	474,000
2022-12-13	44.350	44.600	42.450	42.450	42.450	420,000
2022-12-12	45.200	46.050	43.500	44.200	44.200	1,758,000
2022-12-09	41.000	43.350	40.400	41.900	41.900	277,000
2022-12-08	39.700	40.900	39.700	40.300	40.300	30,000
2022-12-07	40.700	40.700	39.650	40.300	40.300	38,000
2022-12-06	41.000	41.100	40.300	40.400	40.400	56,000
2022-12-05	40.900	41.000	40.650	40.750	40.750	46,000
2022-12-02	40.350	40.500	40.000	40.450	40.450	59,000
2022-12-01	40.650	41.000	39.500	40.000	40.000	82,000
2022-11-30	37.800	41.000	37.800	40.250	40.250	181,000
2022-11-29	37.500	37.650	37.200	37.650	37.650	35,000
2022-11-28	37.300	37.600	37.100	37.550	37.550	11,000
2022-11-25	37.950	37.950	37.000	37.300	37.300	85,000
2022-11-24	38.200	38.200	37.300	37.350	37.350	35,000
2022-11-23	36.900	37.500	36.900	37.500	37.500	92,000
2022-11-22	37.400	37.400	37.050	37.100	37.100	30,000
2022-11-21	37.650	37.950	37.300	37.300	37.300	37,000
2022-11-18	38.000	38.200	37.350	37.650	37.650	92,000
2022-11-17	38.050	38.300	38.000	38.300	38.300	22,000
2022-11-16	38.100	39.000	38.000	38.050	38.050	57,000
2022-11-15	38.600	38.800	38.350	38.500	38.500	70,000
2022-11-14	39.300	39.300	38.000	38.600	38.600	74,000
2022-11-11	38.850	39.500	38.650	38.700	38.700	121,000

← NewerPage 16 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.