Abnova Taiwan Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	30.600	31.000	30.450	30.700	30.700	326,660
2025-02-04	31.900	32.500	30.550	30.550	30.550	933,884
2025-02-03	29.800	31.600	29.650	31.300	31.300	858,514
2025-01-22	29.750	29.750	29.300	29.600	29.600	156,833
2025-01-21	29.500	29.650	29.300	29.300	29.300	126,100
2025-01-20	29.650	29.950	29.300	29.300	29.300	212,547
2025-01-17	29.900	30.100	29.300	29.300	29.300	302,177
2025-01-16	30.300	30.300	29.700	29.800	29.800	310,982
2025-01-15	30.700	31.300	29.900	30.150	30.150	489,760
2025-01-14	30.450	31.000	29.800	30.600	30.600	544,223
2025-01-13	31.350	32.500	30.700	30.700	30.700	1,073,730
2025-01-10	32.600	34.000	30.800	31.800	31.800	3,897,774
2025-01-09	31.350	34.150	31.100	32.150	32.150	5,083,628
2025-01-08	30.600	31.850	30.600	31.450	31.450	1,788,613
2025-01-07	29.300	29.900	29.300	29.900	29.900	190,033
2025-01-06	29.700	30.050	29.250	29.700	29.700	482,021
2025-01-03	29.050	31.500	29.050	30.050	30.050	1,558,932
2025-01-02	29.950	30.350	29.000	29.050	29.050	403,915
2024-12-31	30.100	30.200	29.400	29.650	29.650	334,939
2024-12-30	31.150	31.400	30.200	30.450	30.450	993,215
2024-12-27	31.450	33.300	31.450	31.650	31.650	4,097,399
2024-12-26	28.450	30.600	28.300	30.600	30.600	1,442,537
2024-12-25	27.850	27.950	27.750	27.850	27.850	49,477
2024-12-24	28.350	28.350	27.750	27.800	27.800	51,741
2024-12-23	27.800	28.000	27.600	27.600	27.600	48,658
2024-12-20	27.900	28.050	27.750	27.750	27.750	59,830
2024-12-19	28.000	28.000	27.700	27.900	27.900	69,269
2024-12-18	27.850	28.200	27.850	28.000	28.000	40,858
2024-12-17	27.850	27.900	27.700	27.900	27.900	83,691
2024-12-16	28.200	28.200	27.850	27.850	27.850	83,434
2024-12-13	28.650	28.650	28.250	28.300	28.300	49,566
2024-12-12	28.700	28.950	28.500	28.650	28.650	38,621
2024-12-11	28.650	28.850	28.600	28.700	28.700	128,968
2024-12-10	28.900	28.900	28.700	28.700	28.700	15,019
2024-12-09	29.000	29.000	28.700	28.750	28.750	48,102
2024-12-06	28.950	29.050	28.850	28.950	28.950	57,839
2024-12-05	29.100	29.250	29.000	29.050	29.050	36,033
2024-12-04	28.900	29.150	28.900	29.100	29.100	45,555
2024-12-03	28.900	28.950	28.850	28.900	28.900	29,539
2024-12-02	28.750	28.850	28.750	28.800	28.800	25,427
2024-11-29	28.500	28.750	28.500	28.600	28.600	27,535
2024-11-28	28.900	28.900	28.450	28.450	28.450	97,555
2024-11-27	29.050	29.100	28.800	28.900	28.900	70,802
2024-11-26	29.100	29.150	29.000	29.100	29.100	28,352
2024-11-25	29.300	29.300	29.050	29.100	29.100	36,858
2024-11-22	29.050	29.300	29.000	29.100	29.100	29,207
2024-11-21	29.200	29.200	29.050	29.050	29.050	31,945
2024-11-20	28.950	29.050	28.850	28.900	28.900	39,335
2024-11-19	28.800	29.100	28.750	28.950	28.950	31,410
2024-11-18	28.850	29.000	28.750	28.850	28.850	45,724
2024-11-15	28.850	29.200	28.800	28.850	28.850	54,297
2024-11-14	29.300	29.400	28.800	28.800	28.800	131,846
2024-11-13	29.750	29.900	29.450	29.450	29.450	61,550
2024-11-12	29.800	29.800	29.450	29.450	29.450	82,355
2024-11-11	29.550	30.000	29.550	29.800	29.800	34,522
2024-11-08	29.900	30.250	29.600	29.600	29.600	152,070
2024-11-07	29.750	29.850	29.500	29.750	29.750	69,477
2024-11-06	29.700	29.950	29.600	29.700	29.700	48,116
2024-11-05	29.450	29.550	29.400	29.500	29.500	37,716
2024-11-04	29.600	29.600	29.500	29.550	29.550	24,811

← NewerPage 8 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.