Abnova Taiwan Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	34.350	34.750	34.200	34.600	33.820	242,200
2022-11-03	34.450	34.800	34.300	34.550	33.771	286,563
2022-11-02	34.600	35.250	34.250	35.100	34.309	594,580
2022-11-01	34.500	34.900	34.300	34.300	33.527	342,326
2022-10-31	34.050	34.600	33.550	34.450	33.674	490,799
2022-10-28	34.300	34.500	33.400	33.500	32.745	341,098
2022-10-27	33.000	34.300	32.550	34.300	33.527	841,615
2022-10-26	32.700	33.000	32.050	32.550	31.817	399,375
2022-10-25	33.100	33.200	32.500	32.550	31.817	287,562
2022-10-24	33.100	33.600	33.050	33.100	32.354	324,824
2022-10-21	33.750	33.750	32.650	32.700	31.963	413,740
2022-10-20	33.000	33.800	32.750	33.650	32.892	589,232
2022-10-19	34.350	34.350	33.400	33.400	32.647	286,353
2022-10-18	33.250	34.000	33.050	33.850	33.087	602,349
2022-10-17	32.550	33.100	31.450	33.100	32.354	638,671
2022-10-14	31.900	33.050	31.900	32.900	32.159	750,562
2022-10-13	33.800	33.800	31.300	31.350	30.644	1,153,096
2022-10-12	33.250	33.600	32.700	33.400	32.647	531,447
2022-10-11	33.550	34.200	32.950	32.950	32.208	896,975
2022-10-07	34.950	35.350	34.600	34.800	34.016	628,888
2022-10-06	34.750	35.250	34.450	34.950	34.162	806,093
2022-10-05	34.900	34.900	34.000	34.000	33.234	709,355
2022-10-04	34.300	34.850	34.050	34.300	33.527	705,592
2022-10-03	33.550	34.250	32.900	33.800	33.038	545,363
2022-09-30	33.500	33.600	32.200	33.600	32.843	1,058,676
2022-09-29	34.800	34.800	33.200	33.800	33.038	833,736
2022-09-28	35.100	35.200	32.900	32.900	32.159	1,189,862
2022-09-27	34.600	35.250	33.450	35.100	34.309	1,273,015
2022-09-26	35.600	35.800	34.200	34.600	33.820	1,450,407
2022-09-23	37.650	37.900	35.950	36.550	35.726	1,627,541
2022-09-22	36.750	38.700	36.750	37.650	36.802	1,787,681
2022-09-21	38.450	38.800	37.300	37.350	36.508	1,388,779
2022-09-20	39.200	39.500	38.450	38.650	37.779	739,703
2022-09-19	39.400	39.600	38.400	38.750	37.877	1,316,936
2022-09-16	40.800	40.950	39.600	39.700	38.805	1,601,646
2022-09-15	42.000	42.200	40.750	40.800	39.881	2,430,392
2022-09-14	41.250	43.800	41.250	41.800	40.858	7,077,978
2022-09-13	42.000	42.200	41.100	41.250	40.320	1,937,892
2022-09-12	41.500	42.500	39.750	42.500	41.542	3,710,308
2022-09-08	40.300	41.500	39.900	41.400	40.467	2,384,752
2022-09-07	41.500	41.500	39.200	39.500	38.610	3,518,520
2022-09-06	43.600	44.050	40.200	40.450	39.539	4,960,781
2022-09-05	47.200	47.200	43.250	43.600	42.618	6,285,269
2022-09-02	46.500	48.050	46.000	46.500	45.452	14,408,739
2022-09-01	46.200	47.500	45.200	45.750	44.719	23,231,205
2022-08-31	42.000	45.400	41.950	45.400	44.377	14,630,833
2022-08-30	40.300	41.750	40.100	41.300	40.369	3,161,382
2022-08-29	39.300	40.200	38.800	39.750	38.854	1,517,078
2022-08-26	40.900	41.500	40.050	40.050	39.148	2,713,769
2022-08-25	40.100	41.150	39.300	40.950	40.027	3,890,682
2022-08-24	38.750	40.000	38.300	40.000	39.099	2,683,280
2022-08-23	40.500	41.350	38.300	38.700	37.828	4,510,205
2022-08-22	40.900	42.300	40.000	40.000	39.099	5,945,634
2022-08-19	39.500	41.100	39.350	40.400	39.490	6,486,081
2022-08-18	38.250	41.300	38.150	38.900	38.023	9,101,279
2022-08-17	38.200	38.450	37.300	38.150	37.290	1,607,152
2022-08-16	37.500	38.700	37.350	37.550	36.704	3,172,317
2022-08-15	37.000	37.350	36.250	37.150	36.313	1,396,675
2022-08-12	36.000	36.650	35.800	36.650	35.824	930,372
2022-08-11	36.000	36.250	35.600	35.700	34.896	475,224

← NewerPage 17 of 21 · 1,217 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.