Abnova Taiwan Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	24.100	24.500	24.100	24.350	24.350	92,022
2026-01-19	23.850	24.750	23.600	24.200	24.200	184,175
2026-01-16	23.750	24.200	23.750	23.950	23.950	165,122
2026-01-15	23.450	23.900	23.450	23.650	23.650	93,076
2026-01-14	23.150	23.400	23.100	23.300	23.300	70,189
2026-01-13	23.300	23.300	23.000	23.050	23.050	47,120
2026-01-12	23.450	23.500	23.300	23.300	23.300	80,055
2026-01-09	22.700	23.450	22.700	23.250	23.250	111,085
2026-01-08	22.500	22.850	22.500	22.650	22.650	55,120
2026-01-07	22.250	22.500	22.200	22.500	22.500	105,133
2026-01-06	22.400	22.400	22.200	22.350	22.350	79,050
2026-01-05	22.600	22.600	22.300	22.400	22.400	100,004
2026-01-02	22.700	22.700	22.500	22.600	22.600	45,080
2025-12-31	22.800	22.850	22.650	22.700	22.700	19,012
2025-12-30	22.750	22.800	22.700	22.800	22.800	31,004
2025-12-29	22.800	23.000	22.500	22.900	22.900	33,001
2025-12-26	23.000	23.000	22.800	22.900	22.900	16,002
2025-12-24	22.850	22.850	22.750	22.750	22.750	35,000
2025-12-23	23.000	23.050	22.800	22.800	22.800	27,002
2025-12-22	22.900	22.950	22.850	22.950	22.950	20,042
2025-12-19	22.750	23.000	22.750	22.950	22.950	25,003
2025-12-18	22.850	23.000	22.800	22.800	22.800	20,019
2025-12-17	23.100	23.100	22.900	22.900	22.900	53,000
2025-12-16	22.900	22.900	22.700	22.850	22.850	40,001
2025-12-15	22.900	23.150	22.900	23.000	23.000	20,100
2025-12-12	23.100	23.100	22.850	22.850	22.850	19,042
2025-12-11	23.050	23.050	22.750	22.750	22.750	29,006
2025-12-10	23.000	23.050	22.850	22.850	22.850	24,107
2025-12-09	22.950	23.000	22.850	23.000	23.000	22,042
2025-12-08	22.700	23.050	22.700	22.850	22.850	25,002
2025-12-05	22.700	22.900	22.700	22.750	22.750	24,000
2025-12-04	22.950	23.000	22.750	22.900	22.900	39,047
2025-12-03	22.950	22.950	22.700	22.900	22.900	27,100
2025-12-02	22.800	22.900	22.700	22.850	22.850	28,096
2025-12-01	22.850	22.950	22.600	22.650	22.650	43,026
2025-11-28	22.800	22.800	22.650	22.750	22.750	60,029
2025-11-27	22.900	23.100	22.700	23.000	23.000	51,145
2025-11-26	22.700	22.950	22.700	22.900	22.900	34,000
2025-11-25	22.650	22.700	22.600	22.650	22.650	38,000
2025-11-24	22.600	22.950	22.600	22.650	22.650	21,002
2025-11-21	22.950	22.950	22.400	22.550	22.550	58,001
2025-11-20	23.050	23.200	22.850	22.950	22.950	30,042
2025-11-19	23.200	23.200	22.250	22.750	22.750	242,000
2025-11-18	23.450	23.500	23.150	23.200	23.200	47,001
2025-11-17	23.600	24.300	23.400	23.450	23.450	57,403
2025-11-14	23.400	24.300	23.400	23.600	23.600	166,006
2025-11-13	23.400	23.500	23.200	23.400	23.400	38,047
2025-11-12	23.150	23.500	23.150	23.400	23.400	65,176
2025-11-11	23.250	23.300	23.000	23.150	23.150	83,001
2025-11-10	23.400	23.400	23.000	23.250	23.250	121,204
2025-11-07	23.450	23.950	23.400	23.400	23.400	66,300
2025-11-06	23.550	23.900	23.400	23.650	23.650	33,062
2025-11-05	23.600	24.050	23.100	23.550	23.550	144,000
2025-11-04	24.800	25.250	23.600	23.950	23.950	519,909
2025-11-03	25.550	25.550	24.550	25.100	25.100	133,040
2025-10-31	25.400	25.500	25.100	25.300	25.300	37,123
2025-10-30	25.300	25.700	25.050	25.300	25.300	70,112
2025-10-29	25.500	25.900	25.300	25.300	25.300	71,080
2025-10-28	25.900	25.950	25.500	25.550	25.550	54,301
2025-10-27	25.700	25.800	25.600	25.650	25.650	31,000

← NewerPage 4 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.