Abnova Taiwan Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	33.750	34.050	33.700	33.750	33.750	106,104
2024-01-26	33.900	34.050	33.500	33.500	33.500	249,981
2024-01-25	34.250	34.250	33.850	33.900	33.900	184,230
2024-01-24	34.150	34.500	34.000	34.150	34.150	222,678
2024-01-23	34.400	34.500	34.000	34.100	34.100	139,720
2024-01-22	34.150	34.300	33.950	34.050	34.050	289,117
2024-01-19	34.150	34.250	33.900	34.150	34.150	170,047
2024-01-18	34.200	34.450	33.800	34.150	34.150	196,394
2024-01-17	35.500	35.600	34.000	34.000	34.000	483,187
2024-01-16	35.700	35.700	35.050	35.200	35.200	219,616
2024-01-15	35.300	35.800	35.200	35.700	35.700	254,438
2024-01-12	35.550	35.700	35.000	35.150	35.150	232,180
2024-01-11	35.800	35.800	35.250	35.400	35.400	333,509
2024-01-10	36.400	36.600	35.800	35.850	35.850	289,091
2024-01-09	36.350	36.350	35.750	36.200	36.200	439,449
2024-01-08	36.450	36.800	36.050	36.350	36.350	678,696
2024-01-05	36.450	36.500	35.700	36.400	36.400	1,390,992
2024-01-04	36.250	37.400	36.000	36.800	36.800	4,339,288
2024-01-03	36.000	38.000	36.000	36.100	36.100	6,035,723
2024-01-02	35.100	35.250	34.900	35.000	35.000	321,057
2023-12-29	35.000	35.250	34.500	35.100	35.100	320,837
2023-12-28	35.400	35.400	34.850	34.950	34.950	298,669
2023-12-27	35.500	35.500	35.250	35.300	35.300	257,551
2023-12-26	35.500	35.700	35.200	35.300	35.300	266,041
2023-12-25	36.000	36.350	34.300	35.100	35.100	900,394
2023-12-22	36.200	36.450	35.600	35.650	35.650	857,576
2023-12-21	36.600	38.000	36.050	36.500	36.500	3,483,613
2023-12-20	36.300	37.900	35.700	36.900	36.900	4,900,923
2023-12-19	34.950	38.100	34.950	36.200	36.200	6,396,748
2023-12-18	34.200	35.550	34.200	34.950	34.950	716,296
2023-12-15	34.700	34.800	34.450	34.500	34.500	219,906
2023-12-14	35.150	35.350	34.700	34.700	34.700	314,400
2023-12-13	35.100	35.550	35.050	35.150	35.150	228,561
2023-12-12	35.500	35.550	34.900	35.050	35.050	479,010
2023-12-11	36.100	36.200	35.450	35.450	35.450	369,042
2023-12-08	36.000	36.250	35.800	35.850	35.850	272,301
2023-12-07	36.300	36.650	35.900	36.000	36.000	560,939
2023-12-06	36.150	36.400	35.800	35.950	35.950	798,322
2023-12-05	38.050	38.250	35.750	36.600	36.600	2,544,272
2023-12-04	36.000	38.450	35.550	37.850	37.850	4,312,247
2023-12-01	35.050	36.050	35.050	35.700	35.700	1,008,429
2023-11-30	36.100	36.500	35.500	35.650	35.650	1,076,474
2023-11-29	36.650	37.200	36.150	36.150	36.150	1,771,565
2023-11-28	37.550	38.850	36.250	37.500	37.500	7,096,002
2023-11-27	33.550	36.000	33.500	36.000	36.000	3,003,611
2023-11-24	33.000	33.200	32.650	32.750	32.750	87,585
2023-11-23	32.500	32.850	32.500	32.850	32.850	69,864
2023-11-22	32.600	32.800	32.550	32.650	32.650	131,676
2023-11-21	32.350	32.550	32.300	32.500	32.500	154,394
2023-11-20	32.200	32.600	32.000	32.300	32.300	119,100
2023-11-17	32.350	32.600	32.200	32.300	32.300	69,137
2023-11-16	32.300	32.450	32.100	32.250	32.250	87,804
2023-11-15	32.200	32.450	32.100	32.100	32.100	146,361
2023-11-14	32.050	32.150	32.000	32.050	32.050	46,410
2023-11-13	32.000	32.250	32.000	32.050	32.050	112,235
2023-11-10	32.200	32.850	32.100	32.200	32.200	119,547
2023-11-09	32.450	32.600	32.200	32.200	32.200	98,473
2023-11-08	32.950	32.950	32.600	32.750	32.750	50,038
2023-11-07	32.550	32.950	32.550	32.750	32.750	171,713
2023-11-06	32.400	32.700	32.350	32.550	32.550	149,728

← NewerPage 12 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.