Ablerex Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	69.500	78.400	69.500	78.400	78.400	1,378,265
2025-10-21	73.200	74.200	71.300	71.300	71.300	546,319
2025-10-20	71.000	73.900	70.100	73.900	73.900	487,128
2025-10-17	75.000	77.200	71.600	71.800	71.800	680,478
2025-10-16	80.000	80.000	76.100	76.400	76.400	550,628
2025-10-15	74.900	79.200	74.500	78.200	78.200	873,522
2025-10-14	76.500	80.300	73.500	75.000	75.000	1,576,343
2025-10-13	69.500	73.300	69.500	73.000	73.000	547,471
2025-10-09	73.500	73.800	71.300	71.500	71.500	620,413
2025-10-08	73.200	74.800	72.700	73.500	73.500	524,149
2025-10-07	74.100	74.600	71.200	73.500	73.500	1,315,301
2025-10-03	73.400	80.000	71.200	76.400	76.400	13,499,973
2025-10-02	66.900	73.500	66.600	73.500	73.500	6,169,358
2025-10-01	65.100	69.700	63.200	66.900	66.900	4,699,203
2025-09-30	68.600	69.700	63.600	64.700	64.700	7,307,120
2025-09-29	67.500	67.500	67.500	67.500	67.500	0
2025-09-26	61.100	67.500	60.200	67.500	67.500	4,353,393
2025-09-25	58.800	61.700	57.700	61.400	61.400	4,004,824
2025-09-24	53.000	57.700	53.000	57.700	57.700	2,430,558
2025-09-23	50.900	52.900	50.600	52.500	52.500	224,780
2025-09-22	50.000	50.900	50.000	50.700	50.700	181,200
2025-09-19	50.900	51.000	49.850	49.950	49.950	216,040
2025-09-18	51.100	51.500	50.800	50.900	50.900	83,000
2025-09-17	51.000	51.800	49.800	50.800	50.800	211,000
2025-09-16	51.600	52.200	51.100	52.100	52.100	58,050
2025-09-15	52.300	52.300	50.500	51.600	51.600	225,100
2025-09-12	52.600	53.800	51.600	51.600	51.600	254,000
2025-09-11	52.900	53.400	51.100	52.500	52.500	405,390
2025-09-10	53.500	53.700	50.400	51.100	51.100	796,363
2025-09-09	54.800	56.600	53.700	53.700	53.700	869,000
2025-09-08	51.200	54.300	50.500	54.000	54.000	830,006
2025-09-05	49.500	52.000	49.500	51.200	51.200	302,000
2025-09-04	51.100	52.000	49.300	49.300	49.300	146,100
2025-09-03	48.400	50.200	48.400	50.000	50.000	88,000
2025-09-02	48.500	49.200	47.700	48.350	48.350	108,249
2025-09-01	49.850	49.850	48.000	48.250	48.250	132,003
2025-08-29	51.800	51.800	49.850	49.850	49.850	119,051
2025-08-28	50.100	52.500	50.100	50.700	50.700	349,103
2025-08-27	49.650	50.800	49.650	49.750	49.750	75,001
2025-08-26	49.650	50.600	49.200	49.650	49.650	83,000
2025-08-25	49.400	50.200	49.400	49.700	49.700	106,130
2025-08-22	50.200	50.900	49.400	49.400	49.400	151,012
2025-08-21	49.700	51.200	49.700	50.200	50.200	92,000
2025-08-20	50.800	50.800	48.000	49.600	49.600	252,031
2025-08-19	51.900	52.200	50.500	50.600	50.600	288,015
2025-08-18	49.650	52.200	49.500	51.300	51.300	645,027
2025-08-15	50.300	50.900	49.450	49.650	49.650	334,033
2025-08-14	49.150	50.300	47.200	48.850	48.850	546,300
2025-08-13	49.350	49.600	47.700	48.450	48.450	143,000
2025-08-12	47.500	48.900	46.600	48.400	48.400	369,036
2025-08-11	45.850	47.800	45.500	46.500	46.500	448,241
2025-08-08	45.050	45.600	44.750	44.750	44.750	38,000
2025-08-07	44.000	45.350	44.000	45.000	45.000	89,535
2025-08-06	44.000	44.000	43.200	43.650	43.650	50,021
2025-08-05	43.500	44.000	43.050	43.500	43.500	90,159
2025-08-04	42.300	42.500	42.100	42.100	42.100	40,000
2025-08-01	42.600	42.600	42.600	42.600	42.600	18,120
2025-07-31	42.550	43.050	42.200	42.600	42.600	29,000
2025-07-30	42.400	42.550	42.400	42.450	42.450	19,000
2025-07-29	43.100	43.100	42.400	42.400	42.400	11,135

← NewerPage 5 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.