Abnova Taiwan Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	20.900	21.250	20.750	20.850	20.850	99,121
2026-10-19	21.250	21.250	20.650	20.700	20.700	135,003
2026-10-16	21.300	21.300	21.000	21.150	21.150	90,698
2026-10-15	21.550	21.800	21.100	21.100	21.100	189,551
2026-10-14	21.400	21.500	21.250	21.450	21.450	188,209
2026-10-13	21.550	21.650	21.150	21.300	21.300	240,135
2026-10-12	22.650	22.650	21.250	21.600	21.600	821,431
2026-10-08	22.500	23.500	21.900	22.650	22.650	2,077,215
2026-10-07	20.600	22.200	20.600	21.700	21.700	601,846
2026-10-06	20.450	20.550	20.300	20.400	20.400	50,002
2026-10-05	20.400	20.400	20.250	20.300	20.300	89,004
2026-10-02	20.650	20.650	20.400	20.450	20.450	51,002
2026-10-01	20.600	20.650	20.400	20.650	20.650	29,000
2026-09-30	20.500	20.700	20.500	20.650	20.650	34,885
2026-09-29	20.350	20.800	20.350	20.450	20.450	46,000
2026-09-24	20.400	20.450	20.250	20.350	20.350	53,001
2026-09-23	20.500	20.600	20.400	20.550	20.550	25,237
2026-09-22	20.450	20.700	20.450	20.600	20.600	38,053
2026-09-21	20.600	20.600	20.350	20.550	20.550	34,402
2026-09-18	20.600	20.750	20.300	20.650	20.650	114,000
2026-09-17	20.200	20.450	20.200	20.400	20.400	57,100
2026-09-16	20.100	20.200	20.100	20.200	20.200	31,043
2026-09-15	20.100	20.300	20.100	20.200	20.200	28,030
2026-09-14	20.100	20.200	20.050	20.200	20.200	28,000
2026-09-11	20.350	20.400	20.150	20.250	20.250	45,001
2026-09-10	20.300	20.300	20.200	20.300	20.300	20,046
2026-09-09	20.300	20.500	20.250	20.350	20.350	56,172
2026-09-08	20.500	20.550	20.200	20.300	20.300	93,002
2026-09-07	20.550	20.650	20.500	20.500	20.500	50,000
2026-09-04	20.500	20.550	20.450	20.550	20.550	84,001
2026-09-03	20.650	20.650	20.500	20.500	20.500	66,001
2026-09-02	20.700	20.700	20.550	20.650	20.650	50,000
2026-09-01	20.750	20.800	20.700	20.750	20.750	15,000
2026-08-31	20.550	20.850	20.550	20.750	20.750	37,002
2026-08-28	20.900	20.900	20.600	20.600	20.600	82,001
2026-08-27	20.800	20.850	20.550	20.650	20.650	66,011
2026-08-26	20.750	20.850	20.550	20.800	20.800	57,151
2026-08-25	20.800	20.800	20.600	20.750	20.750	55,001
2026-08-24	21.300	21.300	20.750	20.800	20.800	123,011
2026-08-21	20.950	21.000	20.750	20.750	20.750	179,000
2026-08-20	20.800	20.950	20.750	20.850	20.850	70,001
2026-08-19	20.600	20.700	20.500	20.550	20.550	76,000
2026-08-18	20.900	20.900	20.650	20.750	20.750	39,001
2026-08-17	20.800	20.950	20.700	20.850	20.850	59,131
2026-08-14	20.650	20.850	20.600	20.800	20.800	60,000
2026-08-13	20.850	20.900	20.600	20.850	20.850	83,000
2026-08-12	20.850	21.100	20.800	20.900	20.900	110,001
2026-08-11	21.100	21.250	20.750	20.950	20.950	117,102
2026-08-10	21.200	21.400	21.050	21.250	21.250	93,000
2026-08-07	21.350	21.700	21.150	21.200	21.200	114,077
2026-08-06	21.800	21.850	21.100	21.400	21.400	168,216
2026-08-05	21.250	21.700	21.200	21.500	21.500	257,000
2026-08-04	21.300	21.550	21.100	21.150	21.150	138,001
2026-08-03	20.750	21.050	20.750	21.000	21.000	160,002
2026-07-31	21.300	21.350	20.750	21.050	21.050	255,030
2026-07-30	21.300	21.400	20.500	20.900	20.900	171,042
2026-07-29	21.300	21.450	20.500	21.300	21.300	381,004
2026-07-28	21.750	21.750	20.950	20.950	20.950	285,004
2026-07-27	21.750	22.150	21.350	21.800	21.800	300,001
2026-07-24	22.500	22.500	21.400	21.600	21.600	587,030

Page 1 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.8000 TWD
2022-06-16	0.4600 TWD
2021-07-22	0.6000 TWD
2020-07-16	0.1000 TWD
2019-07-11	0.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.