Abnova Taiwan Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	31.750	31.900	31.450	31.550	31.550	81,714
2024-08-01	31.700	32.250	31.700	32.200	32.200	111,846
2024-07-31	31.700	31.800	31.350	31.700	31.700	53,257
2024-07-30	32.000	32.000	31.500	31.700	31.700	95,080
2024-07-29	32.750	32.750	31.800	31.900	31.900	119,772
2024-07-26	32.750	32.850	32.300	32.500	32.500	133,022
2024-07-23	32.900	33.100	32.750	32.800	32.800	150,520
2024-07-22	33.100	33.400	32.650	32.700	32.700	209,934
2024-07-19	34.150	34.450	33.100	33.100	33.100	370,365
2024-07-18	33.250	34.000	33.250	33.900	33.900	365,900
2024-07-17	33.150	33.450	33.150	33.400	33.400	136,648
2024-07-16	33.500	33.500	33.150	33.150	33.150	106,622
2024-07-15	33.450	33.750	33.250	33.300	33.300	133,123
2024-07-12	33.200	33.600	33.200	33.450	33.450	149,900
2024-07-11	33.250	33.250	33.050	33.250	33.250	195,495
2024-07-10	33.900	33.900	33.250	33.350	33.350	115,121
2024-07-09	34.200	34.200	33.200	33.250	33.250	433,234
2024-07-08	34.000	34.050	33.600	33.900	33.900	296,806
2024-07-05	33.900	34.150	33.700	34.050	34.050	286,457
2024-07-04	34.400	34.400	33.700	33.800	33.800	353,035
2024-07-03	34.550	34.850	34.200	34.200	34.200	370,232
2024-07-02	35.400	36.300	34.500	34.750	34.750	913,293
2024-07-01	34.500	35.850	34.500	35.100	35.100	1,394,752
2024-06-28	34.150	34.400	33.900	33.950	33.950	218,656
2024-06-27	34.350	34.900	33.950	33.950	33.950	719,307
2024-06-26	33.650	34.300	33.650	34.050	34.050	460,352
2024-06-25	34.000	34.000	32.900	33.400	33.400	352,356
2024-06-24	33.850	34.700	33.850	33.850	33.850	391,686
2024-06-21	34.000	34.100	33.600	33.800	33.800	241,656
2024-06-20	34.300	34.300	33.750	33.850	33.850	405,192
2024-06-19	35.000	35.000	33.750	33.850	33.850	833,391
2024-06-18	33.500	33.850	33.150	33.450	33.450	452,637
2024-06-17	32.800	34.800	32.800	33.250	33.250	949,418
2024-06-14	32.250	32.950	32.250	32.650	32.650	294,418
2024-06-13	32.550	32.550	32.050	32.050	32.050	156,540
2024-06-12	32.600	32.600	32.100	32.300	32.300	109,750
2024-06-11	32.550	33.100	32.300	32.500	32.500	160,943
2024-06-07	32.450	32.750	32.450	32.550	32.550	82,872
2024-06-06	32.850	33.100	32.500	32.550	32.550	132,143
2024-06-05	33.500	33.500	33.050	33.200	33.200	178,724
2024-06-04	33.500	33.500	33.050	33.250	33.250	108,944
2024-06-03	33.600	33.950	33.200	33.250	33.250	309,176
2024-05-31	32.350	34.200	32.300	33.450	33.450	620,094
2024-05-30	32.750	32.750	32.300	32.350	32.350	109,065
2024-05-29	32.150	32.700	32.150	32.650	32.650	194,165
2024-05-28	32.050	32.200	31.950	32.000	32.000	143,278
2024-05-27	32.200	32.200	31.850	32.050	32.050	152,494
2024-05-24	32.200	32.400	31.900	32.100	32.100	143,629
2024-05-23	33.000	33.100	32.100	32.200	32.200	286,914
2024-05-22	32.100	32.400	32.050	32.300	32.300	136,033
2024-05-21	32.100	32.250	32.000	32.050	32.050	114,081
2024-05-20	32.000	32.150	31.900	32.100	32.100	195,401
2024-05-17	31.800	32.100	31.750	31.900	31.900	241,261
2024-05-16	31.800	31.800	31.500	31.700	31.700	107,361
2024-05-15	31.800	32.050	31.350	31.400	31.400	183,086
2024-05-14	31.900	32.050	31.800	31.850	31.850	85,616
2024-05-13	32.050	32.100	31.750	31.900	31.900	61,665
2024-05-10	31.850	32.300	31.750	32.000	32.000	100,295
2024-05-09	32.500	32.500	31.800	32.000	32.000	174,674
2024-05-08	31.800	32.050	31.800	31.950	31.950	60,969

← NewerPage 10 of 21 · 1,221 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.