Ablerex Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	69.500	70.000	69.000	69.200	69.200	102,000
2026-07-21	66.500	68.800	66.500	68.300	68.300	111,100
2026-07-20	67.400	67.500	65.000	66.500	66.500	203,000
2026-07-17	68.100	68.700	65.000	66.200	66.200	400,293
2026-07-16	70.300	71.000	69.000	69.000	69.000	190,068
2026-07-15	72.100	74.000	72.100	73.200	69.950	159,110
2026-07-14	73.900	74.600	71.300	72.900	69.663	215,035
2026-07-13	75.400	75.400	73.000	73.300	70.046	134,205
2026-07-10	74.400	74.400	74.400	74.400	71.097	0
2026-07-09	73.300	74.400	72.900	74.400	71.097	121,028
2026-07-08	73.800	74.300	72.100	73.000	73.000	181,264
2026-07-07	77.200	77.600	73.300	73.800	73.800	416,075
2026-07-06	79.300	81.000	76.400	77.400	77.400	515,020
2026-07-03	81.600	83.000	77.600	78.100	78.100	1,292,022
2026-07-02	73.600	80.000	73.600	80.000	80.000	1,478,000
2026-07-01	70.100	74.400	69.500	72.800	72.800	359,003
2026-06-30	69.900	70.400	69.300	70.000	70.000	71,002
2026-06-29	69.900	70.900	68.900	69.300	69.300	129,005
2026-06-26	70.700	70.900	68.700	68.700	68.700	216,028
2026-06-25	71.000	72.200	70.300	70.700	70.700	123,010
2026-06-24	71.500	71.600	69.400	70.800	70.800	220,005
2026-06-23	76.500	76.900	72.000	72.000	72.000	261,120
2026-06-22	72.800	75.700	72.800	75.700	75.700	318,103
2026-06-18	72.200	72.800	70.900	72.400	72.400	152,150
2026-06-17	71.200	72.600	70.900	71.500	71.500	156,000
2026-06-16	73.600	73.700	70.300	70.300	70.300	152,008
2026-06-15	72.100	73.700	72.100	73.200	73.200	157,080
2026-06-12	72.100	72.800	71.000	71.300	71.300	137,074
2026-06-11	72.500	74.100	68.800	69.900	69.900	257,015
2026-06-10	71.600	76.000	71.300	72.100	72.100	359,130
2026-06-09	70.600	72.200	70.300	71.400	71.400	264,024
2026-06-08	67.600	71.600	67.600	70.500	70.500	305,015
2026-06-05	77.500	77.500	74.100	74.700	74.700	664,015
2026-06-04	76.500	80.900	75.500	77.500	77.500	2,004,076
2026-06-03	70.000	75.700	70.000	75.700	75.700	1,425,205
2026-06-02	69.200	70.000	68.100	68.900	68.900	187,005
2026-06-01	68.900	69.900	67.400	69.200	69.200	252,033
2026-05-29	67.100	67.500	66.000	67.300	67.300	111,000
2026-05-28	66.800	69.000	66.700	66.800	66.800	274,029
2026-05-27	67.700	67.700	66.000	66.000	66.000	77,000
2026-05-26	66.400	66.800	65.500	66.100	66.100	98,015
2026-05-25	65.100	66.500	64.400	66.000	66.000	167,181
2026-05-22	63.900	64.500	63.000	64.400	64.400	78,110
2026-05-21	62.400	63.900	62.400	63.600	63.600	64,015
2026-05-20	62.300	62.300	61.700	61.900	61.900	127,000
2026-05-19	63.000	63.000	62.000	62.300	62.300	149,208
2026-05-18	63.000	63.400	62.000	62.900	62.900	133,005
2026-05-15	64.600	64.800	62.900	62.900	62.900	236,022
2026-05-14	66.600	66.800	64.100	64.500	64.500	325,000
2026-05-13	67.600	67.600	66.500	66.500	66.500	162,959
2026-05-12	67.700	68.400	67.000	67.400	67.400	136,000
2026-05-11	68.000	68.400	66.800	67.400	67.400	117,000
2026-05-08	68.100	69.600	66.800	67.600	67.600	288,150
2026-05-07	68.400	69.300	68.000	68.000	68.000	143,000
2026-05-06	70.400	70.400	67.900	68.400	68.400	147,139
2026-05-05	67.700	69.500	67.100	69.300	69.300	198,180
2026-05-04	68.300	69.800	67.600	67.900	67.900	176,130
2026-04-30	67.400	68.600	67.000	67.900	67.900	85,080
2026-04-29	67.500	68.200	66.600	67.400	67.400	75,056
2026-04-28	67.000	67.600	66.100	67.400	67.400	146,001

← NewerPage 2 of 5 · 243 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.