Ablerex Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	41.250	41.300	40.900	41.150	41.150	15,000
2024-10-29	41.500	41.500	41.100	41.150	41.150	32,000
2024-10-28	41.850	41.900	41.300	41.500	41.500	34,000
2024-10-25	42.300	42.350	41.900	42.000	42.000	35,000
2024-10-24	43.350	43.350	42.300	42.300	42.300	50,000
2024-10-23	43.500	43.500	42.900	43.200	43.200	30,000
2024-10-22	43.950	43.950	43.300	43.300	43.300	20,000
2024-10-21	42.750	43.750	42.700	43.600	43.600	84,000
2024-10-18	42.500	42.850	42.500	42.800	42.800	31,000
2024-10-17	42.850	42.850	42.500	42.650	42.650	12,000
2024-10-16	42.500	42.650	42.500	42.600	42.600	32,000
2024-10-15	42.700	42.950	42.550	42.600	42.600	29,000
2024-10-14	42.600	42.850	42.600	42.700	42.700	14,000
2024-10-11	42.700	42.700	42.500	42.700	42.700	23,000
2024-10-09	42.950	43.200	42.500	42.800	42.800	35,000
2024-10-08	42.650	42.950	42.600	42.800	42.800	10,000
2024-10-07	43.000	43.100	42.800	43.000	43.000	22,000
2024-10-04	42.650	42.900	42.550	42.550	42.550	41,000
2024-10-03	42.850	42.850	42.850	42.850	42.850	0
2024-10-02	42.850	42.850	42.850	42.850	42.850	0
2024-10-01	42.650	42.950	42.650	42.850	42.850	24,000
2024-09-30	43.000	43.100	42.800	42.950	42.950	41,000
2024-09-27	43.250	43.250	42.950	43.000	43.000	28,000
2024-09-26	42.800	42.850	42.600	42.750	42.750	42,000
2024-09-25	43.000	43.000	42.450	42.850	42.850	48,000
2024-09-24	42.900	42.950	42.600	42.850	42.850	26,000
2024-09-23	43.100	43.100	42.750	42.850	42.850	38,000
2024-09-20	43.300	43.300	42.600	42.900	42.900	24,000
2024-09-19	42.450	42.600	42.450	42.500	42.500	9,000
2024-09-18	42.600	42.600	42.300	42.400	42.400	21,000
2024-09-16	42.800	42.900	42.600	42.600	42.600	15,000
2024-09-13	42.100	42.450	42.100	42.250	42.250	21,000
2024-09-12	41.300	42.400	41.300	41.950	41.950	58,000
2024-09-11	42.600	42.650	42.350	42.500	42.500	41,000
2024-09-10	43.300	43.400	42.100	42.650	42.650	41,000
2024-09-09	43.000	43.000	42.450	42.900	42.900	14,000
2024-09-06	42.600	43.400	42.400	43.050	43.050	27,000
2024-09-05	43.500	43.700	42.600	42.600	42.600	57,000
2024-09-04	43.000	43.250	42.200	42.650	42.650	84,000
2024-09-03	43.600	43.850	43.450	43.550	43.550	108,000
2024-09-02	43.900	44.150	43.600	43.600	43.600	42,000
2024-08-30	44.150	44.350	44.000	44.050	44.050	16,000
2024-08-29	44.100	44.200	44.000	44.150	44.150	57,000
2024-08-28	44.450	44.700	43.900	44.200	44.200	49,000
2024-08-27	44.300	44.500	44.200	44.350	44.350	27,000
2024-08-26	43.950	44.500	43.950	44.200	44.200	43,000
2024-08-23	43.400	43.900	43.300	43.900	43.900	84,000
2024-08-22	43.300	43.500	43.100	43.500	43.500	47,000
2024-08-21	43.000	43.400	43.000	43.350	43.350	63,000
2024-08-20	42.950	43.350	42.950	43.100	43.100	27,000
2024-08-19	42.900	43.000	42.550	42.950	42.950	33,000
2024-08-16	42.900	43.200	42.900	42.900	42.900	38,000
2024-08-15	43.100	43.100	42.450	42.700	42.700	105,000
2024-08-14	43.700	44.650	43.700	44.200	42.200	102,000
2024-08-13	43.850	43.950	43.650	43.800	41.818	48,000
2024-08-12	43.500	44.200	43.500	44.000	42.009	44,000
2024-08-09	43.100	43.750	43.100	43.300	41.341	108,000
2024-08-08	43.000	43.000	41.700	42.700	42.700	116,000
2024-08-07	42.400	43.350	42.350	43.200	43.200	61,000
2024-08-06	42.550	43.950	40.500	42.000	42.000	141,000

← NewerPage 9 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.