Ablerex Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	42.750	42.800	42.650	42.650	42.650	17,001
2025-07-25	42.650	42.650	42.500	42.600	42.600	33,010
2025-07-24	43.800	44.000	42.600	42.600	42.600	66,032
2025-07-23	43.400	43.600	42.750	43.400	43.400	36,000
2025-07-22	42.500	42.850	42.300	42.800	42.800	36,000
2025-07-21	42.600	42.600	42.550	42.550	42.550	6,001
2025-07-18	42.400	42.800	42.400	42.600	42.600	17,005
2025-07-17	42.350	42.400	42.300	42.300	42.300	9,000
2025-07-16	42.350	42.400	42.350	42.350	42.350	9,000
2025-07-15	42.650	42.750	42.600	42.600	42.600	18,000
2025-07-14	42.200	43.550	42.000	42.600	42.600	47,050
2025-07-11	42.000	42.000	41.800	41.850	41.850	28,196
2025-07-10	42.050	42.050	41.600	41.800	41.800	29,058
2025-07-09	43.450	43.950	43.150	43.550	41.550	48,004
2025-07-08	43.100	43.100	42.750	42.800	40.834	33,022
2025-07-07	43.200	43.200	43.000	43.100	41.121	31,000
2025-07-04	43.500	43.500	43.150	43.150	41.168	26,016
2025-07-03	43.500	43.500	43.200	43.200	43.200	16,050
2025-07-02	43.200	43.200	42.950	43.000	43.000	29,022
2025-07-01	42.850	43.450	42.850	43.400	43.400	31,000
2025-06-30	42.750	42.800	42.750	42.800	42.800	9,000
2025-06-27	42.700	42.800	42.700	42.750	42.750	5,000
2025-06-26	42.850	42.900	42.800	42.900	42.900	7,000
2025-06-25	43.100	43.100	42.800	42.800	42.800	12,364
2025-06-24	43.900	43.900	43.000	43.100	43.100	30,069
2025-06-23	43.150	43.200	42.900	42.900	42.900	20,052
2025-06-20	42.950	43.500	42.700	43.350	43.350	22,050
2025-06-19	43.600	44.300	42.900	42.950	42.950	40,036
2025-06-18	44.700	44.900	43.950	43.950	43.950	58,020
2025-06-17	44.350	45.850	44.350	44.900	44.900	64,000
2025-06-16	43.500	44.200	42.550	44.200	44.200	53,410
2025-06-13	42.750	44.700	42.600	43.650	43.650	163,047
2025-06-12	41.550	43.000	41.450	42.700	42.700	62,050
2025-06-11	40.700	42.050	40.700	41.450	41.450	39,000
2025-06-10	40.750	40.850	40.300	40.700	40.700	35,050
2025-06-09	40.500	40.650	40.200	40.500	40.500	17,100
2025-06-06	40.200	40.500	40.200	40.500	40.500	21,000
2025-06-05	40.350	40.700	40.250	40.600	40.600	10,000
2025-06-04	40.450	40.900	40.350	40.600	40.600	20,000
2025-06-03	40.400	40.650	40.000	40.100	40.100	46,000
2025-06-02	40.700	40.850	40.400	40.450	40.450	16,000
2025-05-29	41.000	41.000	40.800	40.900	40.900	26,000
2025-05-28	42.350	42.450	41.300	41.350	41.350	30,038
2025-05-27	42.550	42.600	41.850	41.950	41.950	37,030
2025-05-26	41.550	42.400	41.500	42.350	42.350	43,000
2025-05-23	42.000	42.050	41.500	41.550	41.550	6,096
2025-05-22	41.500	42.350	41.250	42.250	42.250	19,009
2025-05-21	41.650	41.800	41.350	41.600	41.600	11,000
2025-05-20	41.950	41.950	41.400	41.650	41.650	34,076
2025-05-19	41.200	42.400	41.200	41.900	41.900	90,020
2025-05-16	40.850	41.650	40.600	41.000	41.000	28,000
2025-05-15	40.750	41.850	40.400	40.400	40.400	35,000
2025-05-14	40.600	40.750	40.150	40.500	40.500	47,000
2025-05-13	40.700	41.000	40.550	40.600	40.600	23,000
2025-05-12	40.150	40.700	40.150	40.350	40.350	11,000
2025-05-09	40.350	40.900	40.350	40.700	40.700	8,000
2025-05-08	40.750	40.800	40.400	40.700	40.700	9,000
2025-05-07	40.500	40.500	40.400	40.400	40.400	6,000
2025-05-06	40.150	40.550	39.950	40.550	40.550	31,000
2025-05-05	41.650	41.650	40.100	40.600	40.600	70,090

← NewerPage 6 of 21 · 1,225 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.