Ablerex Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	41.000	42.850	41.000	41.550	40.305	324,000
2022-08-15	40.050	40.700	40.000	40.700	39.480	81,000
2022-08-12	40.000	40.200	39.800	40.000	38.801	90,195
2022-08-11	40.550	40.550	40.100	40.200	38.995	101,005
2022-08-10	41.200	41.200	40.300	40.400	39.189	29,000
2022-08-09	41.200	41.200	40.400	40.500	39.286	35,146
2022-08-08	40.050	41.000	40.050	40.650	39.432	85,240
2022-08-05	39.700	40.650	39.700	40.000	38.801	79,030
2022-08-04	39.400	39.700	39.000	39.700	38.510	61,589
2022-08-03	39.300	40.450	39.300	39.600	38.413	96,100
2022-08-02	42.000	42.000	40.050	40.500	39.286	106,285
2022-08-01	42.700	42.700	41.900	41.900	40.644	57,373
2022-07-29	42.850	42.850	42.050	42.800	41.517	115,054
2022-07-28	42.500	42.500	41.450	42.100	40.838	88,130
2022-07-27	42.200	42.200	41.300	41.300	40.062	64,314
2022-07-26	42.550	42.550	41.000	41.250	40.014	97,265
2022-07-25	43.000	43.900	42.500	42.700	41.420	407,355
2022-07-22	40.850	43.200	40.650	42.200	40.935	337,662
2022-07-21	40.100	41.000	39.700	40.800	39.577	98,363
2022-07-20	40.750	40.800	40.100	40.100	38.898	59,038
2022-07-19	40.200	41.800	40.200	40.600	39.383	73,025
2022-07-18	39.600	40.300	39.600	40.000	38.801	44,031
2022-07-15	40.000	40.000	39.550	39.600	38.413	41,260
2022-07-14	39.250	40.350	39.100	39.800	38.607	58,328
2022-07-13	40.250	40.250	38.750	39.250	38.073	53,475
2022-07-12	40.100	40.100	38.300	38.850	37.685	114,882
2022-07-11	40.850	40.850	40.000	40.500	39.286	37,253
2022-07-08	41.000	41.300	40.450	40.850	39.626	69,000
2022-07-07	40.000	40.450	39.300	39.850	38.656	65,320
2022-07-06	41.650	41.650	39.350	39.350	38.170	135,038
2022-07-05	40.950	41.800	40.100	41.600	40.353	142,811
2022-07-04	40.300	41.000	39.600	39.900	38.704	82,858
2022-07-01	42.000	42.450	39.700	39.700	38.510	163,431
2022-06-30	41.800	43.650	40.650	41.950	40.693	223,506
2022-06-29	42.300	43.450	42.000	42.100	40.838	99,318
2022-06-28	44.500	44.800	42.700	42.700	41.420	297,594
2022-06-27	43.300	44.550	42.500	44.300	42.972	318,716
2022-06-24	41.050	42.650	41.050	42.500	41.226	256,181
2022-06-23	40.700	42.900	40.300	41.050	39.820	409,972
2022-06-22	41.350	42.400	39.300	39.550	38.364	247,347
2022-06-21	38.200	41.750	38.200	41.350	40.111	105,266
2022-06-20	40.800	40.800	38.100	38.100	36.958	223,252
2022-06-17	41.600	41.600	40.200	40.650	39.432	173,925
2022-06-16	43.050	43.800	41.500	41.700	40.450	149,821
2022-06-15	43.500	43.650	42.500	42.950	41.663	85,810
2022-06-14	44.100	44.350	42.650	43.350	42.051	147,125
2022-06-13	45.550	45.550	44.000	44.350	43.021	133,589
2022-06-10	45.050	45.550	45.050	45.550	44.185	64,070
2022-06-09	45.250	45.900	45.100	45.900	44.524	89,050
2022-06-08	46.100	46.150	45.200	45.200	43.845	121,132
2022-06-07	45.900	46.200	45.400	46.000	44.621	147,338
2022-06-06	45.200	46.200	45.050	45.950	44.573	112,514
2022-06-02	45.200	45.450	44.550	45.000	43.651	108,700
2022-06-01	44.450	45.800	44.450	45.100	43.748	148,246
2022-05-31	45.200	45.400	44.450	44.450	43.118	145,534
2022-05-30	43.350	45.200	43.350	45.000	43.651	157,426
2022-05-27	44.000	44.000	43.250	43.300	42.002	93,780
2022-05-26	45.150	45.150	43.150	43.150	41.857	242,602
2022-05-25	44.500	45.250	44.200	44.450	43.118	132,450
2022-05-24	46.800	47.100	44.300	44.500	43.166	249,839

← NewerPage 18 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.