Abnova Taiwan Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	33.100	33.500	33.100	33.300	33.300	180,112
2023-08-08	33.600	33.600	33.100	33.100	33.100	117,377
2023-08-07	33.950	33.950	33.500	33.550	33.550	58,595
2023-08-04	33.350	33.650	33.100	33.550	33.550	126,235
2023-08-02	33.600	33.900	33.450	33.450	33.450	134,484
2023-08-01	33.750	34.000	33.650	33.650	33.650	66,698
2023-07-31	33.800	34.100	33.650	33.650	33.650	137,479
2023-07-28	33.900	33.900	33.600	33.600	33.600	119,761
2023-07-27	33.600	33.900	33.600	33.850	33.850	85,786
2023-07-26	33.950	33.950	33.550	33.550	33.550	123,772
2023-07-25	34.100	34.150	33.800	33.900	33.900	169,107
2023-07-24	34.600	34.650	34.100	34.100	34.100	93,542
2023-07-21	34.600	35.400	34.600	34.650	34.650	187,309
2023-07-20	34.600	34.750	34.400	34.500	34.500	121,046
2023-07-19	34.250	34.850	34.200	34.400	34.400	241,907
2023-07-18	34.300	34.300	33.850	33.850	33.850	141,289
2023-07-17	33.850	34.500	33.750	34.300	34.300	154,476
2023-07-14	33.800	33.900	33.350	33.750	33.750	254,771
2023-07-13	34.300	34.300	33.750	33.750	33.750	283,570
2023-07-12	34.700	34.800	34.200	34.250	34.250	125,786
2023-07-11	34.500	34.800	34.400	34.400	34.400	69,061
2023-07-10	34.300	34.550	34.250	34.350	34.350	113,572
2023-07-07	34.750	34.750	34.200	34.450	34.450	284,330
2023-07-06	35.400	35.400	34.800	34.800	34.800	156,559
2023-07-05	35.300	35.350	35.050	35.100	35.100	264,966
2023-07-04	35.450	35.600	35.050	35.050	35.050	212,102
2023-07-03	35.800	35.850	35.450	35.450	35.450	184,474
2023-06-30	35.850	36.200	35.600	35.950	35.950	223,585
2023-06-29	35.950	36.100	35.600	35.750	35.750	171,831
2023-06-28	35.700	35.950	35.500	35.550	35.550	170,806
2023-06-27	34.850	36.050	34.750	35.550	35.550	349,560
2023-06-26	35.150	35.200	34.750	34.850	34.850	155,032
2023-06-21	35.450	35.500	35.050	35.150	35.150	147,037
2023-06-20	35.400	35.550	35.300	35.300	35.300	117,388
2023-06-19	35.250	35.750	35.250	35.550	35.550	143,585
2023-06-16	35.000	35.500	35.000	35.200	35.200	211,571
2023-06-15	34.950	35.050	34.850	35.000	35.000	139,485
2023-06-14	35.400	35.600	35.200	35.500	34.700	227,934
2023-06-13	35.900	35.900	35.400	35.400	34.602	136,530
2023-06-12	36.000	36.000	35.350	35.400	34.602	198,843
2023-06-09	35.750	36.100	35.750	35.900	35.091	101,859
2023-06-08	36.100	36.150	35.700	35.750	34.944	141,895
2023-06-07	36.450	36.450	36.100	36.100	35.287	97,982
2023-06-06	36.250	36.650	36.050	36.050	35.238	102,318
2023-06-05	36.700	36.750	36.400	36.500	35.678	210,797
2023-06-02	36.400	36.450	36.000	36.400	35.580	175,632
2023-06-01	36.100	36.300	35.950	36.300	35.482	136,210
2023-05-31	36.000	36.300	35.800	36.050	35.238	129,383
2023-05-30	36.550	36.550	35.900	35.900	35.091	137,358
2023-05-29	36.400	36.700	36.000	36.350	35.531	271,131
2023-05-26	35.900	36.350	35.450	35.850	35.042	168,960
2023-05-25	36.300	36.450	35.800	35.900	35.091	216,530
2023-05-24	36.250	37.500	36.150	36.300	35.482	970,524
2023-05-23	35.400	36.000	35.400	35.900	35.091	228,146
2023-05-22	35.250	35.600	35.200	35.350	34.553	134,044
2023-05-19	35.500	35.550	35.150	35.200	34.407	109,167
2023-05-18	35.350	35.350	35.150	35.250	34.456	142,931
2023-05-17	35.000	35.450	35.000	35.200	34.407	131,669
2023-05-16	34.700	35.000	34.700	35.000	34.211	124,134
2023-05-15	34.800	35.000	34.500	34.700	33.918	123,981

← NewerPage 14 of 21 · 1,222 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.