Abnova Taiwan Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	21.750	21.750	21.550	21.600	21.600	95,302
2026-04-27	22.350	22.350	21.600	21.650	21.650	258,697
2026-04-24	22.300	22.300	22.100	22.250	22.250	67,165
2026-04-23	22.500	22.500	22.100	22.350	22.350	85,201
2026-04-22	22.450	22.600	22.300	22.500	22.500	89,392
2026-04-21	22.450	22.500	22.300	22.350	22.350	110,000
2026-04-20	22.550	22.750	22.400	22.400	22.400	103,219
2026-04-17	22.650	22.700	22.400	22.500	22.500	92,151
2026-04-16	22.600	22.950	22.600	22.800	22.800	85,000
2026-04-15	22.550	22.750	22.350	22.600	22.600	109,115
2026-04-14	22.500	22.650	22.450	22.550	22.550	48,002
2026-04-13	22.200	22.750	22.200	22.550	22.550	55,085
2026-04-10	22.450	22.450	22.200	22.350	22.350	43,052
2026-04-09	22.250	22.550	22.250	22.300	22.300	54,072
2026-04-08	22.500	22.650	22.450	22.500	22.500	104,221
2026-04-07	22.800	22.800	22.400	22.550	22.550	39,200
2026-04-02	22.850	22.850	22.150	22.800	22.800	134,104
2026-04-01	22.700	22.850	22.600	22.850	22.850	63,023
2026-03-31	22.900	23.500	22.500	22.500	22.500	157,014
2026-03-30	22.750	22.900	22.700	22.800	22.800	45,006
2026-03-27	23.000	23.000	22.750	23.000	23.000	88,142
2026-03-26	24.050	24.050	23.050	23.150	23.150	102,170
2026-03-25	23.100	23.200	23.050	23.100	23.100	39,021
2026-03-24	23.100	23.250	22.900	23.050	23.050	32,045
2026-03-23	23.500	23.500	23.000	23.000	23.000	120,079
2026-03-20	23.050	23.350	23.050	23.150	23.150	113,769
2026-03-19	23.050	23.150	23.050	23.050	23.050	35,011
2026-03-18	23.400	23.450	22.800	23.300	23.300	127,013
2026-03-17	23.300	23.400	23.200	23.200	23.200	69,066
2026-03-16	23.150	23.300	23.100	23.300	23.300	59,136
2026-03-13	23.150	23.300	23.000	23.150	23.150	57,215
2026-03-12	23.700	23.700	23.150	23.300	23.300	110,748
2026-03-11	23.500	23.700	23.450	23.700	23.700	100,517
2026-03-10	23.350	23.750	23.350	23.500	23.500	78,600
2026-03-09	23.650	23.650	23.100	23.350	23.350	125,710
2026-03-06	23.800	24.250	23.800	24.250	24.250	88,008
2026-03-05	24.000	24.050	23.700	23.800	23.800	77,007
2026-03-04	24.400	24.850	23.600	23.700	23.700	179,005
2026-03-03	25.150	25.150	24.300	24.450	24.450	130,000
2026-03-02	25.500	25.500	25.000	25.150	25.150	122,042
2026-02-26	25.200	25.600	25.000	25.300	25.300	194,006
2026-02-25	25.600	25.600	25.050	25.200	25.200	147,003
2026-02-24	25.550	25.900	25.350	25.400	25.400	216,000
2026-02-23	25.050	25.500	24.950	25.450	25.450	217,502
2026-02-11	25.050	25.450	24.850	25.350	25.350	197,764
2026-02-10	25.300	25.900	25.050	25.250	25.250	125,042
2026-02-09	25.650	25.750	25.200	25.550	25.550	198,317
2026-02-06	25.800	25.800	25.300	25.450	25.450	143,787
2026-02-05	26.000	26.500	25.700	26.050	26.050	144,352
2026-02-04	25.500	26.300	25.400	26.000	26.000	290,080
2026-02-03	26.750	26.750	25.300	25.500	25.500	538,042
2026-02-02	26.150	28.250	26.150	26.750	26.750	860,306
2026-01-30	28.000	28.000	26.050	26.150	26.150	770,250
2026-01-29	29.050	29.150	26.500	27.950	27.950	2,714,211
2026-01-28	29.000	29.000	28.500	29.000	29.000	3,342,676
2026-01-27	23.700	26.400	23.700	26.400	26.400	1,004,102
2026-01-26	24.200	24.350	23.800	24.000	24.000	91,002
2026-01-23	23.800	24.000	23.650	23.700	23.700	77,413
2026-01-22	24.300	24.350	23.900	23.950	23.950	59,129
2026-01-21	24.300	24.300	24.050	24.200	24.200	53,538

← NewerPage 3 of 5 · 244 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.