Ablerex Electronics Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	36.000	36.000	35.300	35.600	34.533	30,372
2021-11-18	35.650	36.100	35.500	36.050	34.969	20,651
2021-11-17	36.150	36.350	35.350	36.350	35.260	52,145
2021-11-16	35.600	36.300	35.500	36.150	35.066	34,595
2021-11-15	36.200	36.250	35.600	36.150	35.066	13,556
2021-11-12	35.850	36.300	35.700	35.900	34.824	13,942
2021-11-11	36.150	36.550	35.800	36.400	35.309	31,761
2021-11-10	36.400	36.800	35.800	36.550	35.454	46,455
2021-11-09	36.000	36.650	35.700	36.650	35.551	56,387
2021-11-08	35.200	36.450	35.200	36.200	35.115	34,711
2021-11-05	35.600	35.600	35.100	35.500	34.436	9,646
2021-11-04	35.650	35.700	35.250	35.600	34.533	22,752
2021-11-03	35.000	35.800	35.000	35.600	34.533	23,448
2021-11-02	36.800	36.800	35.350	35.500	34.436	27,427
2021-11-01	36.000	36.900	36.000	36.700	35.600	102,652
2021-10-29	36.500	36.500	35.400	36.000	34.921	44,269
2021-10-28	34.850	36.150	34.700	35.400	34.339	30,752
2021-10-27	34.450	34.900	34.350	34.850	33.805	10,345
2021-10-26	34.600	34.600	34.500	34.500	33.466	12,582
2021-10-25	35.200	35.200	34.650	34.650	33.611	5,553
2021-10-22	34.550	35.450	34.550	34.950	33.902	61,225
2021-10-21	34.800	34.800	34.600	34.600	33.563	3,129
2021-10-20	34.450	34.550	34.450	34.550	33.514	11,700
2021-10-19	34.350	35.500	34.350	35.000	33.951	50,514
2021-10-18	34.350	34.350	34.100	34.350	33.320	14,535
2021-10-15	34.800	35.050	34.800	34.800	33.757	11,345
2021-10-14	34.800	34.800	34.750	34.800	33.757	7,698

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.