Abnova Taiwan Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	21.650	23.600	21.650	22.700	22.700	1,661,100
2026-07-22	21.450	21.850	21.250	21.650	21.650	565,112
2026-07-21	21.650	21.700	21.100	21.500	21.500	1,072,121
2026-07-20	24.550	24.550	22.400	22.400	22.400	4,523,145
2026-07-17	20.350	22.350	20.350	22.350	22.350	1,510,490
2026-07-16	20.550	20.650	20.300	20.350	20.350	109,051
2026-07-15	20.300	20.500	20.000	20.450	20.450	185,603
2026-07-14	20.550	20.600	20.000	20.150	20.150	276,335
2026-07-13	20.700	20.850	20.300	20.500	20.500	116,002
2026-07-10	20.800	20.800	20.800	20.800	20.800	0
2026-07-09	20.850	20.900	20.400	20.800	20.800	102,698
2026-07-08	21.400	21.500	20.800	20.950	20.950	164,070
2026-07-07	21.200	21.650	20.900	21.200	21.200	155,525
2026-07-06	21.100	21.700	21.000	21.200	21.200	381,001
2026-07-03	20.600	21.000	20.600	20.850	20.850	136,333
2026-07-02	20.450	20.950	20.450	20.750	20.750	113,043
2026-07-01	20.600	20.600	20.450	20.550	20.550	44,001
2026-06-30	20.550	20.750	20.450	20.450	20.450	123,001
2026-06-29	20.300	20.700	20.300	20.700	20.700	119,301
2026-06-26	20.500	20.500	20.100	20.250	20.250	290,000
2026-06-25	20.700	20.700	20.500	20.550	20.550	59,784
2026-06-24	20.450	20.750	20.450	20.700	20.700	63,158
2026-06-23	20.950	20.950	20.400	20.450	20.450	142,088
2026-06-22	20.850	20.900	20.600	20.700	20.700	101,015
2026-06-18	20.700	20.850	20.600	20.700	20.700	98,929
2026-06-17	20.600	20.750	20.500	20.700	20.700	76,010
2026-06-16	20.750	20.850	20.400	20.600	20.600	125,050
2026-06-15	20.600	20.800	20.600	20.800	20.688	163,010
2026-06-12	20.700	20.850	20.600	20.600	20.489	54,265
2026-06-11	20.650	20.700	20.400	20.600	20.489	177,051
2026-06-10	20.900	21.000	20.800	20.800	20.688	103,456
2026-06-09	20.600	20.950	20.550	20.900	20.900	92,301
2026-06-08	21.000	21.000	20.500	20.600	20.600	169,063
2026-06-05	22.200	22.500	21.350	21.350	21.350	349,012
2026-06-04	21.500	21.900	21.400	21.600	21.600	165,137
2026-06-03	20.850	21.300	20.850	21.250	21.250	204,514
2026-06-02	21.000	21.000	20.750	20.850	20.850	85,075
2026-06-01	21.200	21.200	20.850	21.000	21.000	197,464
2026-05-29	20.600	21.150	20.350	21.050	21.050	205,141
2026-05-28	20.950	20.950	20.450	20.550	20.550	156,001
2026-05-27	20.850	20.950	20.600	20.600	20.600	138,902
2026-05-26	21.000	21.250	20.800	20.850	20.850	146,000
2026-05-25	21.300	21.400	21.050	21.150	21.150	147,063
2026-05-22	21.300	21.300	21.000	21.300	21.300	141,001
2026-05-21	21.100	21.300	20.850	21.150	21.150	256,051
2026-05-20	21.250	21.250	21.000	21.050	21.050	66,466
2026-05-19	21.600	21.800	21.150	21.150	21.150	124,830
2026-05-18	20.500	21.550	20.500	21.450	21.450	314,096
2026-05-15	21.350	21.350	20.700	20.800	20.800	351,170
2026-05-14	21.400	21.400	20.950	21.200	21.200	367,217
2026-05-13	21.400	21.700	21.250	21.400	21.400	165,004
2026-05-12	21.750	21.750	21.050	21.400	21.400	230,235
2026-05-11	21.800	22.000	21.650	21.750	21.750	90,050
2026-05-08	22.500	22.850	21.950	21.950	21.950	208,024
2026-05-07	22.100	22.250	21.900	21.950	21.950	138,103
2026-05-06	21.950	21.950	21.600	21.900	21.900	146,086
2026-05-05	21.400	21.850	21.300	21.550	21.550	138,004
2026-05-04	21.650	21.650	21.300	21.400	21.400	202,177
2026-04-30	21.800	22.050	21.450	21.600	21.600	165,100
2026-04-29	21.850	21.850	21.550	21.750	21.750	69,000

← NewerPage 2 of 21 · 1,220 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.