Abnova Taiwan Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	25.650	26.100	25.650	25.750	25.750	82,001
2025-10-22	25.200	26.050	25.100	25.500	25.500	172,000
2025-10-21	25.300	25.300	25.200	25.200	25.200	33,100
2025-10-20	25.700	26.000	24.450	25.100	25.100	270,501
2025-10-17	25.600	25.900	25.600	25.650	25.650	50,081
2025-10-16	25.950	26.000	25.600	25.600	25.600	27,283
2025-10-15	25.550	25.850	25.550	25.600	25.600	56,372
2025-10-14	26.000	26.000	25.500	25.500	25.500	40,040
2025-10-13	25.900	26.000	25.650	26.000	26.000	40,000
2025-10-09	26.000	26.500	25.850	25.950	25.950	77,026
2025-10-08	26.050	26.050	25.850	26.000	26.000	26,001
2025-10-07	25.900	26.100	25.700	26.000	26.000	33,556
2025-10-03	26.150	26.200	25.900	25.950	25.950	34,039
2025-10-02	25.700	26.150	25.700	26.100	26.100	50,201
2025-10-01	25.700	26.050	25.550	25.950	25.950	72,000
2025-09-30	25.500	25.700	25.500	25.550	25.550	89,000
2025-09-29	25.350	25.350	25.350	25.350	25.350	0
2025-09-26	26.100	26.100	25.350	25.350	25.350	111,437
2025-09-25	25.900	26.200	25.800	25.900	25.900	135,000
2025-09-24	25.800	26.400	25.800	25.900	25.900	105,043
2025-09-23	25.750	25.850	25.750	25.800	25.800	48,193
2025-09-22	25.800	26.000	25.750	25.800	25.800	33,001
2025-09-19	25.850	26.000	25.750	25.850	25.850	40,001
2025-09-18	25.750	26.150	25.700	25.850	25.850	59,042
2025-09-17	25.900	26.100	25.900	26.000	26.000	52,000
2025-09-16	25.800	25.950	25.600	25.950	25.950	49,071
2025-09-15	26.000	26.150	25.750	25.750	25.750	31,000
2025-09-12	26.400	26.400	25.900	25.950	25.950	90,415
2025-09-11	26.100	26.300	25.900	25.900	25.900	69,010
2025-09-10	26.050	26.300	26.000	26.300	26.300	78,042
2025-09-09	26.200	26.250	25.950	26.000	26.000	66,069
2025-09-08	26.000	26.200	25.700	25.900	25.900	58,118
2025-09-05	25.800	26.100	25.800	26.000	26.000	30,000
2025-09-04	26.200	26.300	25.550	25.750	25.750	143,727
2025-09-03	25.900	26.150	25.650	25.850	25.850	95,001
2025-09-02	25.650	26.000	25.600	25.600	25.600	69,000
2025-09-01	25.950	26.000	25.750	25.800	25.800	63,000
2025-08-29	26.100	26.100	25.750	26.000	26.000	46,001
2025-08-28	26.000	26.100	25.800	25.900	25.900	102,250
2025-08-27	25.950	26.550	25.950	26.200	26.200	135,100
2025-08-26	25.500	25.850	25.500	25.700	25.700	70,129
2025-08-25	25.550	25.800	25.500	25.500	25.500	79,001
2025-08-22	25.850	25.850	25.500	25.500	25.500	42,060
2025-08-21	25.600	25.750	25.400	25.450	25.450	57,010
2025-08-20	26.050	26.050	25.100	25.300	25.300	243,125
2025-08-19	26.250	26.250	25.850	25.900	25.900	140,189
2025-08-18	26.050	26.300	26.050	26.100	26.100	106,500
2025-08-15	26.800	26.800	26.000	26.300	26.300	311,001
2025-08-14	27.450	27.800	26.800	26.800	26.800	331,147
2025-08-13	28.050	28.200	27.750	28.050	28.050	71,000
2025-08-12	27.900	28.050	27.750	28.050	28.050	54,002
2025-08-11	28.400	28.400	27.900	27.900	27.900	78,313
2025-08-08	28.100	28.500	28.100	28.500	28.500	62,045
2025-08-07	28.600	28.650	28.150	28.200	28.200	52,377
2025-08-06	28.650	28.650	28.300	28.400	28.400	57,000
2025-08-05	28.650	28.850	28.400	28.400	28.400	129,031
2025-08-04	28.000	28.600	28.000	28.400	28.400	120,000
2025-08-01	27.900	28.000	27.550	27.950	27.950	67,560
2025-07-31	28.000	28.100	27.950	28.000	28.000	64,457
2025-07-30	28.150	28.350	28.000	28.250	28.250	91,010

← NewerPage 5 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.