Ablerex Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	40.950	41.350	40.800	41.150	41.150	26,000
2025-04-30	41.150	41.150	40.450	40.750	40.750	50,000
2025-04-29	41.500	41.700	41.050	41.150	41.150	15,000
2025-04-28	39.600	40.400	39.400	40.000	40.000	22,131
2025-04-25	39.100	39.650	39.000	39.650	39.650	24,000
2025-04-24	39.900	39.900	38.700	39.050	39.050	21,000
2025-04-23	41.200	41.200	39.650	39.900	39.900	21,000
2025-04-22	37.950	40.000	37.950	38.900	38.900	38,000
2025-04-21	37.900	37.900	37.800	37.900	37.900	10,000
2025-04-18	38.200	38.200	38.000	38.200	38.200	9,000
2025-04-17	38.450	38.450	37.400	37.650	37.650	22,000
2025-04-16	38.600	38.650	38.400	38.450	38.450	11,000
2025-04-15	37.600	38.800	37.600	38.650	38.650	45,010
2025-04-14	38.050	38.350	37.550	37.550	37.550	41,017
2025-04-11	36.800	38.000	35.700	37.950	37.950	43,000
2025-04-10	36.300	36.850	36.300	36.850	36.850	144,000
2025-04-09	35.000	35.000	32.600	33.500	33.500	147,076
2025-04-08	35.100	36.350	34.750	35.000	35.000	409,200
2025-04-07	38.600	38.600	38.600	38.600	38.600	54,100
2025-04-02	42.450	42.850	42.450	42.850	42.850	9,000
2025-04-01	41.650	43.750	41.650	42.400	42.400	16,000
2025-03-31	43.550	43.650	42.000	42.000	42.000	151,115
2025-03-28	44.300	44.300	43.300	43.650	43.650	74,066
2025-03-27	44.300	44.350	43.700	44.050	44.050	17,109
2025-03-26	44.400	44.400	44.200	44.300	44.300	10,000
2025-03-25	44.000	44.500	43.700	44.200	44.200	56,005
2025-03-24	43.800	44.100	43.800	43.900	43.900	38,000
2025-03-21	44.000	44.050	43.800	43.900	43.900	19,000
2025-03-20	43.700	44.200	43.500	44.050	44.050	56,000
2025-03-19	43.700	44.200	43.700	43.700	43.700	49,000
2025-03-18	43.850	44.100	43.500	43.700	43.700	86,002
2025-03-17	44.900	45.100	43.850	43.850	43.850	35,000
2025-03-14	44.950	45.100	44.400	44.450	44.450	47,000
2025-03-13	44.600	45.050	44.500	44.950	44.950	51,000
2025-03-12	43.750	44.800	43.750	44.400	44.400	35,120
2025-03-11	43.750	43.950	43.400	43.900	43.900	26,000
2025-03-10	44.000	44.200	43.900	43.900	43.900	20,000
2025-03-07	44.250	44.250	43.300	43.300	43.300	69,000
2025-03-06	44.800	45.250	44.200	44.200	44.200	24,035
2025-03-05	44.500	44.500	44.150	44.400	44.400	13,000
2025-03-04	43.200	44.400	43.200	43.900	43.900	8,000
2025-03-03	43.800	44.200	43.300	43.350	43.350	36,000
2025-02-27	44.850	44.850	43.550	43.800	43.800	102,010
2025-02-26	44.750	45.400	44.750	44.850	44.850	22,083
2025-02-25	44.500	44.800	44.500	44.600	44.600	25,000
2025-02-24	44.100	44.850	44.100	44.500	44.500	27,000
2025-02-21	45.050	45.250	44.650	44.650	44.650	59,187
2025-02-20	45.000	45.350	44.700	45.350	45.350	49,000
2025-02-19	44.650	45.350	44.300	44.800	44.800	101,106
2025-02-18	43.900	44.800	43.900	44.650	44.650	58,009
2025-02-17	44.000	45.300	43.550	43.800	43.800	115,000
2025-02-14	43.800	44.300	43.650	44.000	44.000	72,111
2025-02-13	43.400	44.300	43.400	43.950	43.950	44,000
2025-02-12	43.350	43.400	42.800	43.400	43.400	99,000
2025-02-11	43.450	43.850	43.250	43.300	43.300	105,022
2025-02-10	43.800	43.900	43.600	43.750	43.750	16,000
2025-02-07	44.200	44.200	43.800	43.800	43.800	15,000
2025-02-06	43.600	44.200	43.550	43.700	43.700	38,000
2025-02-05	44.250	44.250	43.550	43.750	43.750	23,000
2025-02-04	44.300	44.300	43.150	43.150	43.150	50,039

← NewerPage 7 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.