Abnova Taiwan Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	27.650	28.500	27.650	28.450	28.450	51,037
2025-05-05	29.000	29.100	27.600	28.450	28.450	89,282
2025-05-02	28.950	28.950	28.350	28.850	28.850	69,002
2025-04-30	28.250	29.400	28.250	28.700	28.700	291,334
2025-04-29	28.300	28.300	27.950	28.050	28.050	62,197
2025-04-28	27.500	28.100	27.500	27.950	27.950	130,146
2025-04-25	27.400	27.750	27.100	27.350	27.350	136,534
2025-04-24	26.500	27.350	26.400	27.350	27.350	88,330
2025-04-23	26.350	26.750	26.200	26.400	26.400	112,574
2025-04-22	26.300	26.350	25.550	26.150	26.150	191,134
2025-04-21	25.350	27.400	25.350	26.300	26.300	412,600
2025-04-18	25.150	25.600	24.800	25.350	25.350	57,942
2025-04-17	24.850	25.350	24.850	25.350	25.350	75,950
2025-04-16	25.000	25.400	24.800	25.150	25.150	102,403
2025-04-15	24.500	25.050	24.400	24.950	24.950	80,439
2025-04-14	24.000	24.950	24.000	24.150	24.150	110,805
2025-04-11	23.450	23.950	22.800	23.800	23.800	190,641
2025-04-10	23.200	24.050	23.200	24.050	24.050	144,278
2025-04-09	24.650	24.650	21.700	21.900	21.900	351,166
2025-04-08	23.450	24.400	23.450	23.950	23.950	425,043
2025-04-07	25.950	25.950	25.950	25.950	25.950	103,617
2025-04-02	28.800	28.900	28.550	28.800	28.800	27,526
2025-04-01	28.200	28.700	28.200	28.550	28.550	76,349
2025-03-31	29.150	29.150	28.200	28.300	28.300	154,573
2025-03-28	30.200	30.200	29.350	29.400	29.400	155,698
2025-03-27	29.850	30.050	29.850	30.000	30.000	55,202
2025-03-26	30.150	30.150	30.000	30.100	30.100	55,031
2025-03-25	30.250	30.400	30.000	30.000	30.000	59,526
2025-03-24	30.300	30.600	30.100	30.100	30.100	80,987
2025-03-21	30.550	30.550	30.350	30.400	30.400	53,490
2025-03-20	30.450	30.600	30.250	30.550	30.550	128,432
2025-03-19	30.000	30.500	30.000	30.300	30.300	240,408
2025-03-18	30.050	30.050	29.850	29.950	29.950	76,929
2025-03-17	29.950	29.950	29.750	29.800	29.800	35,403
2025-03-14	29.600	29.950	29.450	29.750	29.750	50,444
2025-03-13	29.800	30.000	29.600	29.600	29.600	103,485
2025-03-12	29.750	29.800	29.400	29.700	29.700	95,274
2025-03-11	29.600	29.600	29.100	29.400	29.400	85,930
2025-03-10	29.700	29.800	29.500	29.600	29.600	64,452
2025-03-07	29.700	29.750	29.550	29.600	29.600	89,757
2025-03-06	29.800	30.000	29.550	29.550	29.550	109,587
2025-03-05	29.850	30.100	29.700	29.850	29.850	112,503
2025-03-04	29.700	29.850	29.300	29.850	29.850	166,176
2025-03-03	30.450	30.550	29.850	29.850	29.850	219,576
2025-02-27	30.650	31.000	30.200	30.250	30.250	186,045
2025-02-26	30.600	30.600	30.100	30.250	30.250	112,031
2025-02-25	30.850	31.350	30.350	30.350	30.350	293,784
2025-02-24	30.750	32.250	30.500	30.500	30.500	1,308,003
2025-02-21	30.100	30.350	30.000	30.200	30.200	104,555
2025-02-20	30.400	30.500	30.050	30.100	30.100	160,414
2025-02-19	30.150	30.450	30.150	30.350	30.350	109,220
2025-02-18	30.300	30.400	30.050	30.100	30.100	132,470
2025-02-17	30.150	30.350	30.100	30.250	30.250	131,281
2025-02-14	30.100	30.350	30.050	30.150	30.150	115,279
2025-02-13	29.900	30.100	29.850	30.100	30.100	114,451
2025-02-12	30.050	30.050	29.800	29.950	29.950	115,956
2025-02-11	30.600	30.700	29.800	29.900	29.900	178,366
2025-02-10	30.800	31.350	30.200	30.450	30.450	284,122
2025-02-07	30.450	30.800	30.450	30.650	30.650	136,633
2025-02-06	30.450	30.850	30.450	30.650	30.650	163,774

← NewerPage 7 of 21 · 1,221 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.