Abnova Taiwan Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	39.750	40.000	39.250	39.800	38.903	530,205
2023-02-07	39.750	40.200	39.600	39.700	38.805	362,020
2023-02-06	40.050	40.850	39.600	39.600	38.708	1,071,380
2023-02-03	39.500	40.000	39.200	40.000	39.099	715,706
2023-02-02	39.000	39.600	38.600	39.300	38.414	791,502
2023-02-01	38.950	38.950	38.500	38.600	37.730	405,888
2023-01-31	38.250	38.800	38.250	38.500	37.632	266,205
2023-01-30	38.100	38.400	38.000	38.400	37.535	425,415
2023-01-17	38.550	38.550	37.900	38.000	37.144	281,777
2023-01-16	37.950	38.600	37.800	38.450	37.584	360,368
2023-01-13	37.450	38.200	37.450	38.200	37.339	399,446
2023-01-12	38.000	38.000	37.300	37.450	36.606	427,920
2023-01-11	38.000	38.300	37.700	37.800	36.948	764,654
2023-01-10	38.600	38.750	38.100	38.150	37.290	471,738
2023-01-09	39.050	39.050	38.200	38.600	37.730	569,059
2023-01-06	38.800	39.450	38.500	38.600	37.730	730,746
2023-01-05	39.050	39.200	38.300	38.450	37.584	1,005,111
2023-01-04	39.750	40.200	38.600	38.600	37.730	1,430,685
2023-01-03	41.200	41.550	39.650	39.850	38.952	2,745,351
2022-12-30	41.100	41.450	40.300	41.200	40.272	5,434,051
2022-12-29	39.500	41.450	39.500	41.100	40.174	8,808,590
2022-12-28	39.700	40.400	38.900	38.950	38.072	839,434
2022-12-27	40.550	40.550	39.300	39.450	38.561	1,001,232
2022-12-26	40.550	41.500	40.200	40.550	39.636	2,952,208
2022-12-23	39.000	40.350	38.650	40.000	39.099	2,429,795
2022-12-22	38.750	39.350	38.100	39.000	38.121	821,328
2022-12-21	38.050	38.500	37.800	38.000	37.144	589,551
2022-12-20	39.300	39.350	37.600	38.000	37.144	1,890,702
2022-12-19	39.050	41.850	39.050	39.300	38.414	3,700,779
2022-12-16	39.000	40.550	38.650	38.750	37.877	2,783,260
2022-12-15	40.700	40.800	39.200	39.200	38.317	1,596,990
2022-12-14	45.400	45.900	40.500	40.600	39.685	8,405,440
2022-12-13	38.600	42.100	38.500	42.100	41.151	2,665,201
2022-12-12	39.700	39.800	38.200	38.300	37.437	1,036,930
2022-12-09	38.600	39.700	38.350	39.200	38.317	1,508,410
2022-12-08	38.500	38.700	38.100	38.450	37.584	441,704
2022-12-07	37.700	39.400	37.650	38.300	37.437	1,144,441
2022-12-06	38.800	39.550	37.850	37.950	37.095	861,475
2022-12-05	38.450	39.400	38.350	38.800	37.926	1,598,550
2022-12-02	37.750	38.150	37.650	38.100	37.241	484,915
2022-12-01	38.000	38.200	37.750	37.750	36.899	506,132
2022-11-30	37.500	37.800	37.250	37.650	36.802	377,362
2022-11-29	37.700	37.700	36.950	37.200	36.362	484,807
2022-11-28	37.100	38.150	37.000	37.900	37.046	621,894
2022-11-25	38.500	39.100	37.300	37.300	36.459	862,508
2022-11-24	38.800	39.050	37.950	38.600	37.730	626,758
2022-11-23	37.900	38.950	37.400	38.750	37.877	769,930
2022-11-22	38.750	38.850	37.200	37.850	36.997	900,202
2022-11-21	39.300	39.700	38.350	38.400	37.535	1,185,466
2022-11-18	38.450	39.150	38.000	39.000	38.121	1,769,131
2022-11-17	37.100	39.950	37.000	38.400	37.535	3,285,439
2022-11-16	37.100	37.600	36.600	37.000	36.166	571,823
2022-11-15	36.700	36.900	35.950	36.650	35.824	454,255
2022-11-14	36.550	36.800	35.850	36.650	35.824	521,834
2022-11-11	36.500	36.950	36.200	36.200	35.384	1,006,358
2022-11-10	36.200	37.000	35.300	35.500	34.700	1,204,000
2022-11-09	35.150	35.750	35.150	35.500	34.700	346,032
2022-11-08	35.150	35.950	35.000	35.000	34.211	507,257
2022-11-07	34.500	35.700	34.500	35.150	34.358	435,190
2022-11-04	34.350	34.750	34.200	34.600	33.820	242,200

← NewerPage 16 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.