Abnova Taiwan Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	28.150	28.600	28.100	28.150	28.150	161,036
2025-07-28	28.000	28.200	27.850	28.150	28.150	128,001
2025-07-25	27.800	28.400	27.800	28.100	28.100	209,200
2025-07-24	27.700	27.900	27.550	27.750	27.750	115,030
2025-07-23	27.500	27.750	27.150	27.450	27.450	110,101
2025-07-22	27.600	27.950	27.200	27.250	27.250	258,002
2025-07-21	27.250	27.750	27.250	27.550	27.550	188,030
2025-07-18	27.250	27.650	27.150	27.150	27.150	156,040
2025-07-17	26.750	27.250	26.750	27.050	27.050	60,001
2025-07-16	26.600	26.950	26.600	26.700	26.700	68,000
2025-07-15	26.750	26.800	26.650	26.750	26.750	53,085
2025-07-14	26.950	26.950	26.700	26.800	26.800	28,045
2025-07-11	26.750	27.000	26.750	26.950	26.950	67,000
2025-07-10	27.300	27.300	26.750	26.750	26.750	145,190
2025-07-09	26.400	27.000	26.400	27.000	27.000	62,193
2025-07-08	26.550	26.600	26.200	26.400	26.400	103,182
2025-07-07	27.050	27.150	26.600	26.600	26.600	41,055
2025-07-04	27.050	27.150	26.650	26.800	26.800	139,954
2025-07-03	27.100	27.150	26.850	27.050	27.050	110,500
2025-07-02	27.000	27.000	26.750	27.000	27.000	74,005
2025-07-01	26.750	27.300	26.700	26.750	26.750	71,000
2025-06-30	27.400	27.500	26.750	26.750	26.750	150,000
2025-06-27	27.850	27.850	27.050	27.150	27.150	287,010
2025-06-26	26.350	28.800	26.350	27.900	27.900	438,201
2025-06-25	26.400	26.650	26.250	26.250	26.250	61,019
2025-06-24	26.100	26.650	26.100	26.200	26.200	145,000
2025-06-23	26.350	26.350	25.550	26.100	26.100	230,010
2025-06-20	26.650	26.900	26.200	26.800	26.800	188,001
2025-06-19	27.950	27.950	26.850	26.900	26.900	466,707
2025-06-18	27.800	28.100	27.750	27.900	27.900	120,060
2025-06-17	28.000	28.200	27.600	27.650	27.650	174,002
2025-06-16	28.350	28.550	27.600	27.850	27.850	274,438
2025-06-13	29.700	29.700	29.200	29.250	28.350	255,010
2025-06-12	29.600	29.900	29.300	29.400	28.495	262,016
2025-06-11	30.000	30.000	29.200	29.450	28.544	396,200
2025-06-10	29.850	30.250	29.500	30.000	29.077	367,530
2025-06-09	31.100	31.100	29.200	29.600	28.689	1,096,050
2025-06-06	31.150	31.450	30.550	30.700	30.700	803,161
2025-06-05	33.100	33.100	31.400	31.450	31.450	1,285,364
2025-06-04	33.300	33.400	32.000	32.800	32.800	3,037,249
2025-06-03	34.600	35.100	33.150	33.900	33.900	19,904,205
2025-06-02	31.400	33.650	31.100	33.650	33.650	8,420,688
2025-05-29	31.500	31.800	30.400	30.600	30.600	774,784
2025-05-28	30.650	31.800	30.050	31.000	31.000	1,091,244
2025-05-27	30.150	30.400	29.800	29.900	29.900	124,000
2025-05-26	30.050	30.950	30.000	30.000	30.000	408,002
2025-05-23	29.800	30.000	29.450	29.550	29.550	106,000
2025-05-22	30.300	30.600	29.750	29.750	29.750	151,184
2025-05-21	30.350	30.800	30.050	30.200	30.200	101,001
2025-05-20	30.200	30.350	29.850	30.050	30.050	330,028
2025-05-19	31.200	32.950	30.050	30.050	30.050	1,768,000
2025-05-16	30.600	30.800	30.200	30.300	30.300	266,786
2025-05-15	29.400	31.100	29.400	30.450	30.450	818,010
2025-05-14	28.500	29.000	28.450	28.900	28.900	71,133
2025-05-13	28.600	28.950	28.600	28.650	28.650	82,101
2025-05-12	29.000	29.100	28.600	28.850	28.850	40,456
2025-05-09	28.850	28.850	28.300	28.600	28.600	67,002
2025-05-08	28.800	28.950	28.750	28.850	28.850	29,130
2025-05-07	28.400	29.100	28.400	29.000	29.000	95,000
2025-05-06	27.650	28.500	27.650	28.450	28.450	51,037

← NewerPage 6 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.