Ablerex Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	38.000	38.750	38.000	38.650	38.650	43,000
2022-11-09	37.800	38.450	37.800	38.400	38.400	43,000
2022-11-08	38.000	38.000	37.700	37.700	37.700	60,000
2022-11-07	37.500	38.150	37.500	37.700	37.700	71,000
2022-11-04	37.250	37.250	36.550	37.000	37.000	30,000
2022-11-03	35.500	37.300	35.500	37.250	37.250	79,000
2022-11-02	35.250	35.750	35.000	35.550	35.550	40,000
2022-11-01	35.350	35.350	35.050	35.100	35.100	6,000
2022-10-31	35.000	35.200	34.550	35.000	35.000	7,000
2022-10-28	34.900	34.900	34.800	34.800	34.800	11,000
2022-10-27	34.950	35.000	34.650	35.000	35.000	23,000
2022-10-26	34.500	34.950	34.500	34.700	34.700	6,000
2022-10-25	35.000	35.200	34.600	34.600	34.600	26,000
2022-10-24	34.750	35.900	34.750	35.000	35.000	22,000
2022-10-21	34.850	35.400	34.650	34.650	34.650	49,000
2022-10-20	35.900	35.900	34.850	34.850	34.850	36,000
2022-10-19	34.850	35.400	34.850	35.000	35.000	28,000
2022-10-18	34.900	34.950	34.650	34.850	34.850	28,000
2022-10-17	34.850	34.950	34.200	34.650	34.650	53,000
2022-10-14	34.800	36.000	34.800	35.500	35.500	50,000
2022-10-13	36.350	36.350	34.400	34.550	34.550	87,000
2022-10-12	36.500	37.200	36.100	36.300	36.300	80,000
2022-10-11	37.800	39.100	36.050	36.400	36.400	78,000
2022-10-07	37.850	38.050	37.750	37.800	37.800	92,000
2022-10-06	37.550	37.600	36.950	37.250	37.250	43,000
2022-10-05	37.500	38.300	37.350	37.450	37.450	89,000
2022-10-04	38.200	38.200	37.450	37.500	37.500	29,000
2022-10-03	37.650	37.650	36.550	36.800	36.800	50,000
2022-09-30	36.950	37.950	36.050	37.700	37.700	57,000
2022-09-29	36.200	37.750	36.200	37.350	37.350	126,000
2022-09-28	38.700	38.700	35.100	35.100	35.100	174,000
2022-09-27	38.700	39.800	37.250	38.700	38.700	132,000
2022-09-26	40.500	40.600	36.850	38.750	38.750	324,000
2022-09-23	42.350	42.350	40.900	40.900	40.900	79,000
2022-09-22	41.550	42.600	41.450	41.800	41.800	109,000
2022-09-21	43.150	43.150	42.100	42.100	42.100	64,000
2022-09-20	42.600	42.950	41.950	42.800	42.800	96,000
2022-09-19	43.000	43.050	42.000	42.150	42.150	86,000
2022-09-16	42.950	43.250	42.500	42.700	42.700	54,000
2022-09-15	42.950	43.500	42.950	42.950	42.950	85,000
2022-09-14	42.000	43.400	41.850	42.950	42.950	142,000
2022-09-13	43.100	43.600	42.900	42.950	42.950	136,000
2022-09-12	43.750	43.750	42.600	43.500	43.500	205,000
2022-09-08	42.050	43.550	42.050	42.700	42.700	155,000
2022-09-07	43.000	43.800	41.600	41.850	41.850	361,000
2022-09-06	46.800	46.800	42.850	43.000	43.000	833,000
2022-09-05	47.000	48.500	46.200	46.800	46.800	2,631,000
2022-09-02	42.100	46.200	42.100	46.200	46.200	916,000
2022-09-01	41.200	42.500	41.100	42.000	42.000	258,000
2022-08-31	41.200	41.300	40.800	41.200	41.200	60,000
2022-08-30	40.900	41.800	40.800	41.200	41.200	101,000
2022-08-29	40.750	40.750	40.200	40.550	40.550	48,000
2022-08-26	41.600	41.950	41.250	41.400	41.400	93,000
2022-08-25	40.950	43.000	40.950	41.350	41.350	372,000
2022-08-24	40.150	40.350	40.000	40.100	40.100	57,000
2022-08-23	40.300	40.700	40.100	40.100	40.100	45,000
2022-08-22	40.900	41.000	40.650	40.900	40.900	18,000
2022-08-19	40.900	41.000	40.400	40.500	40.500	69,000
2022-08-18	40.900	41.000	40.500	40.700	40.700	100,000
2022-08-17	41.600	42.000	41.500	41.700	40.450	163,000

← NewerPage 17 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.