Ablerex Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	70.400	70.400	67.100	67.400	67.400	291,101
2026-04-24	69.000	70.800	68.900	69.900	69.900	170,015
2026-04-23	72.000	73.300	68.100	70.000	70.000	502,041
2026-04-22	73.900	73.900	70.800	71.400	71.400	467,020
2026-04-21	74.200	74.200	72.400	73.000	73.000	345,015
2026-04-20	73.000	74.800	71.500	74.200	74.200	939,454
2026-04-17	67.300	71.300	67.300	71.300	71.300	351,442
2026-04-16	68.100	69.300	67.100	67.100	67.100	188,022
2026-04-15	67.300	68.100	67.300	67.700	67.700	109,000
2026-04-14	68.900	68.900	67.000	67.400	67.400	203,000
2026-04-13	67.300	68.100	66.000	67.800	67.800	216,011
2026-04-10	69.200	69.300	67.500	68.100	68.100	433,015
2026-04-09	64.600	69.500	63.500	68.500	68.500	357,100
2026-04-08	66.000	66.000	64.600	64.600	64.600	69,987
2026-04-07	65.400	65.500	63.700	64.100	64.100	110,000
2026-04-02	66.000	66.100	64.500	64.700	64.700	156,011
2026-04-01	67.000	67.500	66.000	66.000	66.000	146,055
2026-03-31	67.500	69.000	65.500	66.100	66.100	288,000
2026-03-30	69.900	69.900	68.200	68.600	68.600	178,252
2026-03-27	67.000	69.900	66.600	69.000	69.000	233,186
2026-03-26	67.400	69.800	67.200	67.600	67.600	231,000
2026-03-25	66.900	67.500	66.600	67.100	67.100	103,000
2026-03-24	68.000	68.000	65.400	66.400	66.400	138,095
2026-03-23	65.800	67.200	65.300	66.100	66.100	177,035
2026-03-20	65.100	66.600	63.900	66.000	66.000	126,000
2026-03-19	63.900	65.800	63.800	64.700	64.700	85,500
2026-03-18	65.900	66.500	64.800	64.900	64.900	143,000
2026-03-17	66.200	66.800	65.500	65.700	65.700	107,062
2026-03-16	68.100	68.100	64.900	65.900	65.900	76,127
2026-03-13	65.200	66.900	63.900	66.000	66.000	155,000
2026-03-12	64.500	65.200	63.800	64.600	64.600	78,000
2026-03-11	64.000	65.500	64.000	64.900	64.900	72,135
2026-03-10	63.800	64.600	63.000	63.700	63.700	87,000
2026-03-09	63.200	64.100	62.100	62.500	62.500	180,000
2026-03-06	66.200	67.200	65.900	66.800	66.800	59,000
2026-03-05	64.500	66.700	64.500	66.000	66.000	96,000
2026-03-04	66.200	66.200	63.100	64.000	64.000	202,000
2026-03-03	69.300	70.200	66.900	66.900	66.900	127,002
2026-03-02	68.600	70.200	67.200	69.600	69.600	194,003
2026-02-26	67.400	72.000	67.200	70.900	70.900	524,005
2026-02-25	66.900	69.000	66.500	67.100	67.100	233,006
2026-02-24	66.500	67.600	66.000	66.900	66.900	150,020
2026-02-23	63.500	66.800	63.500	66.800	66.800	286,150
2026-02-11	62.500	63.800	62.300	63.100	63.100	110,009
2026-02-10	63.800	63.800	62.700	63.000	63.000	90,000
2026-02-09	65.300	65.300	63.600	63.600	63.600	94,020
2026-02-06	64.000	64.000	61.600	63.500	63.500	179,011
2026-02-05	65.500	65.700	64.200	64.200	64.200	138,365
2026-02-04	66.000	66.000	64.500	65.600	65.600	112,001
2026-02-03	65.000	66.200	64.200	64.500	64.500	139,030
2026-02-02	63.500	65.300	63.400	64.500	64.500	190,100
2026-01-30	66.700	66.700	63.600	63.600	63.600	374,142
2026-01-29	68.500	69.000	66.600	66.600	66.600	249,003
2026-01-28	70.400	70.900	68.300	68.300	68.300	308,050
2026-01-27	70.500	71.500	68.900	70.400	70.400	264,100
2026-01-26	71.000	71.400	69.600	70.700	70.700	188,001
2026-01-23	71.900	71.900	69.600	69.600	69.600	314,195
2026-01-22	73.900	73.900	71.100	71.100	71.100	358,203
2026-01-21	74.000	74.300	71.800	72.600	72.600	369,000
2026-01-20	73.000	76.000	71.800	74.100	74.100	648,500

← NewerPage 3 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.