Ablerex Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	42.350	43.650	42.350	43.600	42.293	140,500
2022-02-22	45.000	45.000	42.000	42.300	41.032	331,476
2022-02-21	44.650	46.400	44.300	45.150	43.797	162,217
2022-02-18	45.200	45.750	44.500	44.650	43.312	303,984
2022-02-17	47.250	47.250	45.500	45.850	44.476	184,758
2022-02-16	47.500	47.550	46.500	46.500	45.106	296,303
2022-02-15	45.600	47.950	44.800	46.500	45.106	517,187
2022-02-14	48.000	48.000	46.000	46.400	45.009	212,205
2022-02-11	47.900	48.850	47.600	48.600	47.143	152,170
2022-02-10	49.450	50.300	48.350	48.600	47.143	268,304
2022-02-09	47.650	50.100	47.650	49.400	47.919	584,235
2022-02-08	46.650	48.950	45.650	47.650	46.222	437,939
2022-02-07	46.850	46.850	44.700	45.500	44.136	109,803
2022-01-26	45.700	45.700	43.600	45.000	43.651	145,729
2022-01-25	45.150	45.800	43.000	44.450	43.118	302,829
2022-01-24	46.500	46.500	44.000	45.000	43.651	293,131
2022-01-21	46.900	48.300	46.500	46.500	45.106	305,754
2022-01-20	48.000	48.700	47.050	47.400	45.979	357,219
2022-01-19	47.800	50.000	47.050	47.200	45.785	753,611
2022-01-18	49.400	49.850	48.100	48.100	46.658	308,617
2022-01-17	48.900	50.600	48.300	49.650	48.162	607,097
2022-01-14	50.800	50.800	48.250	48.250	46.804	776,251
2022-01-13	50.500	52.600	49.000	51.000	49.471	1,326,670
2022-01-12	52.000	54.000	50.600	51.000	49.471	2,983,761
2022-01-11	48.900	49.250	48.700	49.250	47.774	809,225
2022-01-10	45.050	45.600	44.550	44.800	43.457	335,804
2022-01-07	44.800	47.350	44.750	45.650	44.282	831,086
2022-01-06	46.050	47.700	45.300	45.600	44.233	685,062
2022-01-05	50.000	51.700	47.100	47.100	45.688	3,490,772
2022-01-04	47.550	47.550	46.000	47.550	46.125	2,361,184
2022-01-03	39.450	43.250	39.450	43.250	41.954	547,247
2021-12-30	39.500	39.800	39.300	39.350	38.170	26,419
2021-12-29	39.700	39.700	39.000	39.200	38.025	32,584
2021-12-28	40.900	40.900	39.050	39.300	38.122	40,404
2021-12-27	40.550	40.950	40.050	40.050	38.850	51,091
2021-12-24	40.900	41.300	40.000	40.150	38.947	73,291
2021-12-23	40.450	41.200	40.000	40.000	38.801	137,572
2021-12-22	40.300	41.200	39.000	40.300	39.092	435,706
2021-12-21	44.050	44.200	39.500	40.000	38.801	752,415
2021-12-20	38.000	40.850	38.000	40.850	39.626	578,107
2021-12-17	37.200	37.200	36.900	37.150	36.036	30,607
2021-12-16	38.500	39.000	37.500	37.650	36.521	54,294
2021-12-15	37.200	38.500	36.850	38.000	36.861	118,459
2021-12-14	36.150	38.550	35.800	37.150	36.036	121,483
2021-12-13	36.450	36.450	35.850	35.850	34.775	14,675
2021-12-10	35.200	36.200	35.200	36.200	35.115	21,167
2021-12-09	35.500	35.700	35.500	35.600	34.533	10,173
2021-12-08	35.550	35.600	35.500	35.500	34.436	9,300
2021-12-07	35.200	35.300	35.200	35.300	34.242	5,170
2021-12-06	35.150	35.150	35.150	35.150	34.096	7,192
2021-12-03	35.200	35.200	35.150	35.150	34.096	9,938
2021-12-02	35.350	35.350	35.000	35.000	33.951	19,123
2021-12-01	35.000	35.350	34.850	35.350	34.290	10,040
2021-11-30	35.350	35.350	35.100	35.100	34.048	31,240
2021-11-29	35.500	35.650	35.250	35.300	34.242	13,364
2021-11-26	35.500	35.500	34.900	35.500	34.436	23,215
2021-11-25	35.200	35.750	35.000	35.650	34.581	28,835
2021-11-24	35.600	35.600	35.200	35.200	34.145	21,426
2021-11-23	35.800	35.800	35.200	35.600	34.533	10,821
2021-11-22	35.650	36.000	35.200	35.700	34.630	96,200

← NewerPage 20 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.