Abnova Taiwan Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	32.200	32.800	32.100	32.250	32.250	218,966
2023-11-02	32.200	32.450	32.000	32.300	32.300	51,927
2023-11-01	31.750	32.200	31.750	32.100	32.100	96,169
2023-10-31	32.300	32.300	31.600	31.600	31.600	115,803
2023-10-30	32.550	32.550	32.100	32.150	32.150	142,815
2023-10-27	31.500	32.300	31.500	32.250	32.250	198,252
2023-10-26	31.700	31.750	31.450	31.500	31.500	32,025
2023-10-25	31.800	31.950	31.300	31.700	31.700	90,765
2023-10-24	31.500	31.650	31.400	31.650	31.650	49,641
2023-10-23	31.450	31.600	31.300	31.500	31.500	73,913
2023-10-20	31.500	31.500	31.100	31.200	31.200	52,589
2023-10-19	31.050	31.500	31.050	31.400	31.400	66,644
2023-10-18	31.500	31.550	31.150	31.200	31.200	101,762
2023-10-17	31.450	31.650	31.350	31.350	31.350	49,642
2023-10-16	31.600	31.600	31.450	31.450	31.450	31,469
2023-10-13	31.700	31.950	31.400	31.600	31.600	83,421
2023-10-12	31.600	32.000	31.550	31.550	31.550	46,959
2023-10-11	32.100	32.250	31.500	31.500	31.500	101,395
2023-10-06	31.950	31.950	31.650	31.850	31.850	28,696
2023-10-05	31.600	31.900	31.600	31.700	31.700	40,603
2023-10-04	31.450	31.850	31.400	31.650	31.650	43,620
2023-10-03	31.900	31.900	31.600	31.600	31.600	46,708
2023-10-02	32.150	32.150	31.550	31.650	31.650	120,982
2023-09-28	31.500	31.800	31.150	31.800	31.800	97,027
2023-09-27	31.500	31.750	31.200	31.250	31.250	59,613
2023-09-26	32.050	32.050	31.450	31.450	31.450	70,428
2023-09-25	32.000	32.000	31.400	31.450	31.450	112,428
2023-09-22	31.300	32.000	31.150	31.950	31.950	95,294
2023-09-21	31.250	31.250	31.050	31.100	31.100	93,511
2023-09-20	31.450	31.500	31.200	31.250	31.250	106,957
2023-09-19	31.550	31.550	31.400	31.450	31.450	89,262
2023-09-18	31.600	31.750	31.450	31.650	31.650	91,942
2023-09-15	31.450	31.550	31.300	31.450	31.450	181,979
2023-09-14	31.450	31.600	31.450	31.450	31.450	51,372
2023-09-13	31.500	31.700	31.400	31.450	31.450	61,584
2023-09-12	31.450	31.500	31.350	31.450	31.450	80,757
2023-09-11	31.800	31.850	31.350	31.450	31.450	106,945
2023-09-08	31.700	31.850	31.650	31.800	31.800	60,310
2023-09-07	32.100	32.200	32.000	32.050	32.050	51,085
2023-09-06	32.250	32.400	32.000	32.100	32.100	40,978
2023-09-05	32.200	32.500	32.000	32.400	32.400	70,748
2023-09-04	32.250	32.450	32.150	32.200	32.200	50,651
2023-09-01	32.500	32.550	32.250	32.250	32.250	85,625
2023-08-31	31.900	32.650	31.900	32.450	32.450	152,350
2023-08-30	31.550	31.950	31.500	31.950	31.950	79,924
2023-08-29	31.700	31.700	31.350	31.450	31.450	42,206
2023-08-28	31.650	31.650	31.400	31.550	31.550	59,561
2023-08-25	31.400	31.800	31.400	31.800	31.800	73,978
2023-08-24	31.350	31.650	31.200	31.400	31.400	96,518
2023-08-23	31.250	31.400	31.250	31.350	31.350	38,544
2023-08-22	31.000	31.550	31.000	31.250	31.250	179,458
2023-08-21	31.550	32.000	31.550	31.900	31.900	78,662
2023-08-18	32.100	32.500	31.200	31.550	31.550	124,413
2023-08-17	32.050	32.200	31.850	32.150	32.150	65,082
2023-08-16	31.200	32.400	31.200	32.050	32.050	184,742
2023-08-15	31.150	31.500	31.150	31.450	31.450	92,119
2023-08-14	32.100	32.100	30.950	31.150	31.150	383,702
2023-08-11	32.800	32.800	32.000	32.000	32.000	322,335
2023-08-10	33.500	33.500	32.800	32.800	32.800	264,725
2023-08-09	33.100	33.500	33.100	33.300	33.300	180,112

← NewerPage 13 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.