Abnova Taiwan Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	29.250	29.850	29.100	29.700	29.700	76,800
2024-10-30	29.400	29.400	29.250	29.250	29.250	92,508
2024-10-29	29.550	29.550	29.300	29.400	29.400	70,559
2024-10-28	29.700	29.750	29.500	29.550	29.550	122,127
2024-10-25	29.750	29.750	29.650	29.700	29.700	69,541
2024-10-24	30.000	30.000	29.750	29.750	29.750	78,737
2024-10-23	30.050	30.100	29.850	29.900	29.900	70,013
2024-10-22	29.950	30.000	29.800	29.850	29.850	89,978
2024-10-21	29.900	30.050	29.900	29.950	29.950	33,383
2024-10-18	29.950	30.000	29.850	29.850	29.850	55,781
2024-10-17	29.850	30.050	29.850	29.900	29.900	32,987
2024-10-16	29.900	30.000	29.650	29.850	29.850	65,560
2024-10-15	30.000	30.050	29.900	29.950	29.950	44,513
2024-10-14	30.050	30.050	29.900	29.900	29.900	125,488
2024-10-11	30.300	30.300	29.950	30.000	30.000	118,393
2024-10-09	30.550	30.550	30.000	30.050	30.050	97,066
2024-10-08	30.350	30.350	30.150	30.350	30.350	62,150
2024-10-07	30.550	30.550	30.400	30.400	30.400	75,055
2024-10-04	30.900	30.900	30.400	30.500	30.500	97,869
2024-10-01	30.600	30.700	30.350	30.550	30.550	58,024
2024-09-30	30.500	30.650	30.300	30.600	30.600	81,484
2024-09-27	30.700	30.700	30.400	30.600	30.600	72,335
2024-09-26	30.550	30.800	30.350	30.400	30.400	96,846
2024-09-25	30.250	30.500	30.250	30.400	30.400	84,253
2024-09-24	30.500	30.500	30.350	30.400	30.400	46,798
2024-09-23	30.300	30.500	30.300	30.350	30.350	73,282
2024-09-20	30.450	30.600	30.350	30.400	30.400	56,870
2024-09-19	30.150	30.400	30.150	30.400	30.400	96,235
2024-09-18	30.550	30.550	30.150	30.150	30.150	73,225
2024-09-16	30.050	30.450	30.050	30.250	30.250	49,902
2024-09-13	29.950	30.150	29.950	30.050	30.050	44,672
2024-09-12	30.000	30.100	29.850	29.900	29.900	84,079
2024-09-11	30.200	30.250	29.850	29.900	29.900	43,272
2024-09-10	30.350	30.400	29.900	29.950	29.950	48,791
2024-09-09	30.000	30.200	29.900	30.100	30.100	43,573
2024-09-06	30.100	30.250	30.000	30.200	30.200	61,161
2024-09-05	30.200	30.600	30.100	30.200	30.200	175,234
2024-09-04	30.550	30.550	30.100	30.300	30.300	163,586
2024-09-03	31.350	31.400	31.000	31.200	31.200	64,678
2024-09-02	31.300	31.500	31.300	31.350	31.350	47,274
2024-08-30	31.250	31.500	31.150	31.300	31.300	83,914
2024-08-29	31.300	31.500	31.300	31.300	31.300	35,797
2024-08-28	31.000	32.100	30.950	31.400	31.400	306,107
2024-08-27	31.450	31.450	30.850	30.900	30.900	73,207
2024-08-26	30.800	31.050	30.750	30.800	30.800	138,535
2024-08-23	30.850	31.300	30.650	30.950	30.950	83,255
2024-08-22	30.800	31.200	30.750	30.950	30.950	76,414
2024-08-21	30.800	31.200	30.550	30.750	30.750	165,493
2024-08-20	30.250	30.800	30.100	30.600	30.600	184,106
2024-08-19	30.500	30.700	30.200	30.250	30.250	153,514
2024-08-16	30.200	30.500	30.100	30.500	30.500	95,712
2024-08-15	30.600	30.600	30.100	30.100	30.100	183,276
2024-08-14	30.900	30.900	29.900	30.100	30.100	180,576
2024-08-13	30.450	30.500	30.300	30.300	30.300	50,787
2024-08-12	30.500	30.850	30.350	30.550	30.550	59,910
2024-08-09	30.750	31.050	30.350	30.400	30.400	129,611
2024-08-08	29.800	30.450	29.800	30.300	30.300	91,587
2024-08-07	29.600	30.300	29.250	30.000	30.000	140,407
2024-08-06	29.350	29.500	28.100	29.050	29.050	299,183
2024-08-05	31.200	31.250	29.050	29.350	29.350	330,872

← NewerPage 9 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.