Ablerex Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	70.800	71.900	70.600	71.500	71.500	48,729
2026-10-15	71.200	71.200	70.100	70.100	70.100	100,087
2026-10-14	72.000	72.500	71.300	71.600	71.600	43,027
2026-10-13	72.200	72.600	71.500	71.800	71.800	68,415
2026-10-12	71.500	73.800	71.000	73.400	73.400	61,012
2026-10-08	72.300	72.300	71.200	71.500	71.500	98,055
2026-10-07	72.500	73.000	71.800	72.400	72.400	65,005
2026-10-06	74.300	74.300	71.800	71.800	71.800	46,003
2026-10-05	72.900	72.900	71.500	72.200	72.200	93,013
2026-10-02	72.000	73.100	71.800	71.800	71.800	81,083
2026-10-01	72.700	73.500	72.000	72.800	72.800	45,000
2026-09-30	73.000	73.300	72.700	72.700	72.700	78,005
2026-09-29	74.200	74.200	72.900	72.900	72.900	54,010
2026-09-24	75.000	75.000	73.400	74.300	74.300	48,000
2026-09-23	72.600	74.500	72.200	74.300	74.300	76,005
2026-09-22	72.300	72.800	71.800	72.800	72.800	95,000
2026-09-21	74.500	74.500	72.400	72.700	72.700	78,155
2026-09-18	76.000	76.000	73.000	73.500	73.500	161,100
2026-09-17	73.700	74.800	73.300	74.000	74.000	157,000
2026-09-16	72.000	73.700	72.000	73.300	73.300	103,000
2026-09-15	72.700	73.800	71.800	72.000	72.000	199,100
2026-09-14	76.200	78.000	73.600	73.700	73.700	631,200
2026-09-11	76.000	78.200	73.600	77.000	77.000	622,264
2026-09-10	71.500	76.800	71.500	76.300	76.300	746,545
2026-09-09	68.200	72.000	68.200	71.900	71.900	162,034
2026-09-08	67.400	69.000	67.400	68.200	68.200	82,000
2026-09-07	68.900	69.700	68.100	68.400	68.400	57,015
2026-09-04	69.000	69.300	68.500	69.300	69.300	47,066
2026-09-03	69.200	69.200	67.900	68.500	68.500	49,005
2026-09-02	67.800	69.300	67.700	69.200	69.200	28,000
2026-09-01	68.800	68.900	67.800	68.500	68.500	43,008
2026-08-31	68.000	69.200	67.200	67.800	67.800	26,000
2026-08-28	69.500	69.500	68.000	68.400	68.400	25,008
2026-08-27	69.600	69.600	68.000	68.700	68.700	32,115
2026-08-26	66.700	68.000	66.700	68.000	68.000	25,000
2026-08-25	66.200	67.900	66.000	67.100	67.100	31,012
2026-08-24	66.100	67.100	65.200	66.400	66.400	79,007
2026-08-21	67.600	68.600	67.100	67.100	67.100	61,034
2026-08-20	69.000	69.000	67.600	68.400	68.400	36,012
2026-08-19	68.500	70.000	68.500	68.900	68.900	48,000
2026-08-18	71.400	71.400	70.000	70.400	70.400	43,000
2026-08-17	71.200	72.200	70.700	71.900	71.900	95,050
2026-08-14	67.600	72.200	67.400	71.200	71.200	257,080
2026-08-13	66.700	68.000	66.700	67.300	67.300	50,007
2026-08-12	66.100	66.700	65.700	66.400	66.400	53,000
2026-08-11	65.200	65.800	64.800	65.400	65.400	28,000
2026-08-10	64.400	65.600	64.400	65.300	65.300	34,000
2026-08-07	64.400	64.400	63.500	64.400	64.400	25,000
2026-08-06	63.500	64.400	63.000	64.400	64.400	39,000
2026-08-05	64.900	65.700	64.300	64.400	64.400	50,021
2026-08-04	65.200	65.200	63.700	64.300	64.300	92,215
2026-08-03	63.600	66.300	63.600	66.300	66.300	73,000
2026-07-31	64.800	64.800	63.000	64.300	64.300	72,000
2026-07-30	61.000	63.000	61.000	61.700	61.700	76,003
2026-07-29	64.400	64.600	61.400	62.400	62.400	175,030
2026-07-28	65.100	65.400	64.100	64.300	64.300	155,105
2026-07-27	66.800	67.000	65.700	66.500	66.500	81,006
2026-07-24	69.900	70.100	67.300	67.400	67.400	101,000
2026-07-23	69.500	72.000	69.200	69.900	69.900	181,081
2026-07-22	69.500	70.000	69.000	69.200	69.200	102,000

Page 1 of 5 · 242 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.