Abnova Taiwan Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	36.150	36.200	34.500	34.700	33.918	430,610
2023-05-10	35.950	36.500	35.800	36.150	35.335	131,610
2023-05-09	36.500	37.200	36.050	36.100	35.287	180,159
2023-05-08	37.050	37.250	36.500	36.500	35.678	118,060
2023-05-05	36.950	37.500	36.700	37.000	36.166	280,918
2023-05-04	36.550	37.050	36.300	36.950	36.117	252,714
2023-05-03	36.350	36.450	36.050	36.300	35.482	119,037
2023-05-02	35.850	36.400	35.850	36.350	35.531	159,609
2023-04-28	35.450	36.200	35.450	35.850	35.042	184,745
2023-04-27	34.500	35.250	34.400	35.250	34.456	91,053
2023-04-26	34.750	34.800	34.250	34.700	33.918	165,141
2023-04-25	36.200	36.200	34.300	34.650	33.869	358,189
2023-04-24	35.700	36.350	35.400	35.800	34.993	174,933
2023-04-21	37.150	37.250	35.800	35.800	34.993	549,582
2023-04-20	37.950	38.200	37.050	37.050	36.215	677,114
2023-04-19	37.150	37.650	37.050	37.600	36.753	267,419
2023-04-18	37.600	37.600	37.150	37.150	36.313	124,428
2023-04-17	37.250	37.700	37.200	37.450	36.606	241,282
2023-04-14	37.150	37.350	37.050	37.250	36.411	231,704
2023-04-13	37.100	37.450	36.900	37.150	36.313	249,184
2023-04-12	36.450	37.450	36.450	36.900	36.069	250,843
2023-04-11	36.650	36.750	36.450	36.450	35.629	130,999
2023-04-10	36.750	36.950	36.600	36.600	35.775	150,873
2023-04-07	37.100	37.100	36.600	36.750	35.922	130,771
2023-04-06	36.500	36.900	36.350	36.500	35.678	181,759
2023-03-31	36.550	36.650	36.500	36.500	35.678	95,357
2023-03-30	37.450	37.450	36.500	36.550	35.726	205,342
2023-03-29	36.800	37.100	36.700	36.950	36.117	194,264
2023-03-28	37.350	37.350	36.650	36.750	35.922	182,955
2023-03-27	37.600	37.600	37.200	37.250	36.411	161,635
2023-03-24	36.900	37.500	36.900	37.300	36.459	356,669
2023-03-23	36.700	37.100	36.700	36.900	36.069	164,043
2023-03-22	36.950	36.950	36.550	36.650	35.824	131,243
2023-03-21	36.450	36.850	36.450	36.550	35.726	107,261
2023-03-20	36.000	36.450	35.800	36.450	35.629	114,963
2023-03-17	36.200	36.200	35.750	35.950	35.140	183,273
2023-03-16	36.850	36.850	35.650	35.700	34.896	451,776
2023-03-15	37.000	37.650	36.850	36.850	36.020	220,903
2023-03-14	37.000	37.150	36.750	36.800	35.971	306,197
2023-03-13	38.000	38.000	36.600	37.100	36.264	502,549
2023-03-10	39.100	39.100	37.700	38.000	37.144	414,861
2023-03-09	38.550	39.650	38.300	38.750	37.877	1,028,019
2023-03-08	38.400	38.850	38.300	38.300	37.437	382,935
2023-03-07	38.700	38.750	38.300	38.300	37.437	355,752
2023-03-06	38.700	39.000	38.450	38.550	37.681	379,572
2023-03-03	38.400	38.700	38.200	38.550	37.681	366,880
2023-03-02	37.500	38.200	37.500	38.200	37.339	204,329
2023-03-01	37.500	37.800	37.500	37.500	36.655	245,027
2023-02-24	38.000	38.300	37.500	37.500	36.655	343,464
2023-02-23	37.550	38.000	37.550	37.950	37.095	275,237
2023-02-22	38.000	38.000	37.500	37.550	36.704	486,383
2023-02-21	38.100	38.350	38.000	38.050	37.193	322,981
2023-02-20	38.300	38.350	38.000	38.050	37.193	469,445
2023-02-17	38.150	38.500	38.150	38.300	37.437	328,757
2023-02-16	38.200	38.600	38.100	38.350	37.486	312,969
2023-02-15	38.300	38.900	38.000	38.200	37.339	259,057
2023-02-14	38.350	38.400	38.050	38.250	37.388	166,189
2023-02-13	38.100	38.600	37.750	38.050	37.193	368,087
2023-02-10	39.300	39.300	38.200	38.300	37.437	655,410
2023-02-09	40.000	40.250	39.350	39.350	38.463	429,935

← NewerPage 15 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.