Abnova Taiwan Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	32.100	32.100	31.800	32.000	32.000	99,601
2024-05-06	32.200	32.200	31.600	31.950	31.950	206,580
2024-05-03	31.700	31.900	31.400	31.400	31.400	99,789
2024-05-02	31.300	31.650	31.150	31.600	31.600	72,390
2024-04-30	31.300	31.500	31.150	31.150	31.150	94,463
2024-04-29	31.200	31.500	31.150	31.250	31.250	129,234
2024-04-26	31.250	31.500	31.100	31.150	31.150	101,830
2024-04-25	31.100	31.100	30.700	30.900	30.900	65,059
2024-04-24	30.900	30.950	30.750	30.800	30.800	87,482
2024-04-23	30.200	30.650	30.200	30.550	30.550	83,957
2024-04-22	30.000	30.500	30.000	30.200	30.200	156,587
2024-04-19	30.500	30.750	29.800	30.050	30.050	288,170
2024-04-18	30.800	31.100	30.600	30.650	30.650	107,433
2024-04-17	30.300	30.700	30.250	30.700	30.700	166,110
2024-04-16	31.150	31.150	30.150	30.200	30.200	248,626
2024-04-15	31.550	31.550	31.150	31.150	31.150	165,771
2024-04-12	31.650	31.750	31.500	31.550	31.550	103,812
2024-04-11	32.000	32.150	31.450	31.650	31.650	152,237
2024-04-10	32.000	32.100	31.850	31.900	31.900	64,797
2024-04-09	31.800	31.850	31.750	31.800	31.800	96,481
2024-04-08	31.850	32.150	31.700	31.750	31.750	70,463
2024-04-03	31.950	31.950	31.750	31.850	31.850	51,480
2024-04-02	32.250	32.350	31.900	31.950	31.950	75,066
2024-04-01	31.750	32.100	31.700	32.000	32.000	109,875
2024-03-29	32.200	32.250	31.700	31.950	31.950	195,963
2024-03-28	32.250	32.600	32.150	32.150	32.150	188,439
2024-03-27	31.950	32.300	31.900	32.000	32.000	176,866
2024-03-26	32.050	32.350	31.800	31.950	31.950	137,747
2024-03-25	31.650	32.100	31.650	32.050	32.050	92,600
2024-03-22	31.500	31.900	31.500	31.750	31.750	142,683
2024-03-21	31.800	31.800	31.500	31.600	31.600	91,635
2024-03-20	31.700	31.850	31.500	31.650	31.650	88,501
2024-03-19	31.400	31.850	31.400	31.600	31.600	97,775
2024-03-18	31.500	31.600	31.400	31.600	31.600	142,429
2024-03-15	31.500	31.550	31.300	31.500	31.500	127,068
2024-03-14	31.750	32.000	31.450	31.550	31.550	139,466
2024-03-13	32.000	32.000	31.350	31.400	31.400	288,316
2024-03-12	32.000	32.300	31.800	32.000	32.000	106,628
2024-03-11	31.950	32.200	31.850	32.000	32.000	190,549
2024-03-08	32.600	32.750	31.800	31.900	31.900	454,747
2024-03-07	32.300	32.650	32.150	32.300	32.300	471,105
2024-03-06	32.100	32.500	32.100	32.100	32.100	151,412
2024-03-05	32.200	32.450	32.150	32.150	32.150	182,735
2024-03-04	32.450	32.450	32.100	32.200	32.200	304,893
2024-03-01	32.750	32.800	32.400	32.450	32.450	233,449
2024-02-29	33.300	33.600	32.800	32.850	32.850	184,120
2024-02-27	33.650	33.650	32.900	33.050	33.050	139,509
2024-02-26	33.250	33.650	33.100	33.450	33.450	256,946
2024-02-23	33.150	33.350	32.900	32.900	32.900	232,493
2024-02-22	33.300	33.300	33.050	33.300	33.300	94,381
2024-02-21	33.600	33.600	33.000	33.100	33.100	224,723
2024-02-20	33.600	33.700	33.300	33.500	33.500	148,358
2024-02-19	33.500	33.800	33.500	33.550	33.550	214,276
2024-02-16	32.600	33.500	32.600	33.150	33.150	308,272
2024-02-15	32.800	32.950	32.350	32.400	32.400	202,470
2024-02-05	33.200	33.200	32.400	32.400	32.400	313,950
2024-02-02	33.600	33.800	33.000	33.000	33.000	263,548
2024-02-01	33.600	34.350	33.350	33.400	33.400	344,820
2024-01-31	33.550	34.700	33.250	33.300	33.300	849,483
2024-01-30	33.900	33.900	33.000	33.050	33.050	222,501

← NewerPage 11 of 21 · 1,216 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.