Ablerex Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	73.000	74.400	72.500	72.700	72.700	347,030
2026-01-16	72.200	75.400	71.100	74.100	74.100	768,081
2026-01-15	71.500	71.900	69.600	71.500	71.500	278,160
2026-01-14	72.400	73.300	70.700	70.900	70.900	539,100
2026-01-13	70.200	72.800	70.100	72.400	72.400	697,262
2026-01-12	67.700	69.500	67.700	69.500	69.500	216,102
2026-01-09	67.100	67.900	66.200	67.700	67.700	214,000
2026-01-08	69.300	69.300	67.100	67.500	67.500	312,101
2026-01-07	69.300	71.400	69.100	69.300	69.300	340,000
2026-01-06	68.200	69.400	68.100	68.900	68.900	208,101
2026-01-05	68.700	68.700	67.300	68.100	68.100	326,033
2026-01-02	68.500	69.500	68.500	68.700	68.700	183,011
2025-12-31	68.400	68.800	67.500	68.200	68.200	215,050
2025-12-30	69.000	69.000	67.300	68.200	68.200	284,000
2025-12-29	69.000	69.900	67.900	69.000	69.000	277,000
2025-12-26	68.800	69.900	68.000	68.900	68.900	265,000
2025-12-24	69.900	70.200	68.300	68.700	68.700	261,014
2025-12-23	69.800	70.700	68.200	68.600	68.600	365,003
2025-12-22	68.800	70.500	68.200	68.500	68.500	340,200
2025-12-19	68.200	68.500	67.400	67.500	67.500	323,000
2025-12-18	69.100	69.200	67.000	67.200	67.200	581,012
2025-12-17	70.400	73.000	69.600	69.900	69.900	509,050
2025-12-16	72.700	72.800	69.500	69.500	69.500	778,426
2025-12-15	73.500	75.200	73.000	73.100	73.100	557,000
2025-12-12	77.200	77.600	73.900	74.000	74.000	875,157
2025-12-11	79.000	79.400	76.500	77.200	77.200	1,215,496
2025-12-10	78.800	80.600	76.700	79.400	79.400	1,118,139
2025-12-09	80.000	81.200	78.400	79.500	79.500	689,030
2025-12-08	82.000	82.100	80.000	80.000	80.000	680,118
2025-12-05	80.700	83.200	80.700	82.000	82.000	1,328,249
2025-12-04	81.300	82.900	79.500	80.000	80.000	1,196,010
2025-12-03	88.600	88.600	81.200	81.300	81.300	5,751,000
2025-12-02	76.300	81.900	76.000	81.900	81.900	1,365,000
2025-12-01	76.400	77.000	73.900	74.500	74.500	548,078
2025-11-28	75.100	78.000	74.600	76.400	76.400	868,088
2025-11-27	75.000	75.300	73.500	74.600	74.600	527,017
2025-11-26	76.600	79.300	74.500	74.500	74.500	989,354
2025-11-25	77.200	77.800	75.200	75.700	75.700	740,200
2025-11-24	74.800	76.900	73.200	76.200	76.200	908,750
2025-11-21	73.500	77.100	73.200	73.500	73.500	967,074
2025-11-20	74.500	76.900	74.100	74.900	74.900	1,262,040
2025-11-19	74.000	78.400	72.100	72.300	72.300	1,776,061
2025-11-18	78.400	78.500	73.500	73.500	73.500	1,598,052
2025-11-17	82.400	82.500	78.000	78.400	78.400	1,518,023
2025-11-14	79.800	85.400	79.800	81.800	81.800	2,072,040
2025-11-13	83.300	84.500	80.600	80.600	80.600	1,206,406
2025-11-12	86.100	87.300	82.300	83.200	83.200	2,599,674
2025-11-11	90.300	92.400	87.300	87.300	87.300	3,029,481
2025-11-10	92.800	99.700	90.700	97.000	97.000	2,443,676
2025-11-07	96.500	96.800	90.000	91.500	91.500	2,092,370
2025-11-06	100.00	101.50	94.100	96.600	96.600	3,087,912
2025-11-05	95.000	103.00	94.300	98.000	98.000	4,501,474
2025-11-04	109.00	109.00	97.700	97.700	97.700	7,002,851
2025-11-03	93.000	101.50	90.500	99.500	99.500	4,589,732
2025-10-31	92.900	95.400	88.600	92.600	92.600	3,067,282
2025-10-30	94.900	102.00	90.600	91.900	91.900	4,744,208
2025-10-29	94.500	101.00	92.800	93.300	93.300	4,916,605
2025-10-28	91.400	99.900	88.000	97.000	97.000	8,684,138
2025-10-27	94.800	94.800	94.800	94.800	94.800	700,165
2025-10-23	83.500	86.200	82.600	86.200	86.200	1,460,181

← NewerPage 4 of 21 · 1,222 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.