Ablerex Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	46.800	47.100	44.300	44.500	43.166	249,839
2022-05-23	45.000	46.900	44.850	46.400	45.009	428,568
2022-05-20	45.200	45.600	44.650	44.700	43.360	349,380
2022-05-19	44.000	45.550	43.650	44.700	43.360	375,439
2022-05-18	44.350	45.800	43.550	44.850	43.506	520,537
2022-05-17	44.000	45.100	43.500	44.050	42.730	138,372
2022-05-16	43.200	45.000	43.200	44.000	42.681	227,512
2022-05-13	41.850	43.400	41.850	43.200	41.905	209,366
2022-05-12	42.600	44.100	41.750	41.750	40.499	292,253
2022-05-11	43.700	45.100	43.050	43.500	42.196	205,910
2022-05-10	43.650	45.100	41.750	44.600	43.263	336,594
2022-05-09	48.200	48.200	44.600	44.600	43.263	425,630
2022-05-06	47.800	49.250	47.350	48.400	46.949	416,260
2022-05-05	49.100	49.300	48.000	48.350	46.901	387,008
2022-05-04	49.400	49.900	48.450	48.550	47.095	779,702
2022-05-03	48.800	49.200	47.800	48.400	46.949	495,649
2022-04-29	48.300	49.750	47.350	48.950	47.483	606,304
2022-04-28	48.600	49.050	47.350	47.750	46.319	784,919
2022-04-27	46.300	49.700	46.300	48.600	47.143	1,643,596
2022-04-26	45.250	47.300	44.600	46.150	44.767	595,615
2022-04-25	46.000	46.100	44.150	44.250	42.924	312,788
2022-04-22	46.300	47.400	45.700	46.100	44.718	260,028
2022-04-21	48.700	48.750	46.650	46.850	45.446	403,554
2022-04-20	48.550	48.950	48.200	48.450	46.998	163,292
2022-04-19	50.000	50.200	48.150	48.200	46.755	298,329
2022-04-18	49.500	49.500	47.900	48.150	46.707	312,109
2022-04-15	50.600	51.500	49.700	49.750	48.259	452,211
2022-04-14	50.500	51.200	49.500	50.800	49.277	350,150
2022-04-13	49.800	50.400	49.500	49.900	48.404	343,593
2022-04-12	50.000	50.200	48.100	48.750	47.289	951,483
2022-04-11	51.800	51.900	50.300	50.300	48.792	716,514
2022-04-08	51.400	52.400	50.700	51.700	50.150	931,126
2022-04-07	57.500	57.600	51.500	51.500	49.956	1,907,950
2022-04-06	56.700	58.000	56.600	57.200	55.485	462,712
2022-04-01	57.000	58.300	56.300	57.400	55.679	971,790
2022-03-31	59.300	61.800	57.900	57.900	56.164	3,319,032
2022-03-30	57.200	59.600	57.200	58.000	56.261	2,011,348
2022-03-29	56.800	57.000	56.000	56.000	54.321	407,210
2022-03-28	57.000	57.400	55.600	56.400	54.709	570,368
2022-03-25	57.800	57.800	56.100	56.600	54.903	1,034,387
2022-03-24	57.100	59.400	57.000	57.000	55.291	2,099,408
2022-03-23	59.600	59.900	56.600	57.000	55.291	1,742,486
2022-03-22	59.900	62.100	58.400	59.000	57.231	3,535,657
2022-03-21	57.500	62.400	57.400	59.400	57.619	4,945,537
2022-03-18	55.500	58.000	55.500	57.500	55.776	1,836,582
2022-03-17	59.000	59.400	56.000	56.500	54.806	3,535,918
2022-03-16	56.900	58.800	55.900	58.200	56.455	4,613,373
2022-03-15	60.000	61.700	55.500	55.500	53.836	5,244,823
2022-03-14	59.500	62.700	57.600	59.900	58.104	5,840,782
2022-03-11	56.000	61.000	55.100	58.900	57.134	10,096,840
2022-03-10	51.800	56.400	50.900	56.400	54.709	4,163,062
2022-03-09	49.500	53.300	48.800	51.300	49.762	2,555,792
2022-03-08	50.000	52.200	48.300	48.650	47.192	1,634,937
2022-03-07	49.900	53.800	47.800	49.450	47.968	3,682,325
2022-03-04	49.600	52.300	49.300	49.500	48.016	3,582,906
2022-03-03	44.100	47.700	44.100	47.700	46.270	649,561
2022-03-02	44.100	44.450	43.250	43.400	42.099	112,012
2022-03-01	42.900	43.850	42.450	43.850	42.536	120,111
2022-02-25	41.350	42.350	41.350	42.000	40.741	114,020
2022-02-24	43.600	43.600	40.350	41.300	40.062	238,594

← NewerPage 19 of 21 · 1,227 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.