ABC Taiwan Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	25.100	25.750	25.050	25.450	25.450	475,000
2023-02-16	25.100	25.600	25.000	25.200	25.200	647,000
2023-02-15	24.950	25.100	24.600	24.850	24.850	187,000
2023-02-14	24.550	24.950	24.550	24.900	24.900	184,000
2023-02-13	24.400	24.750	24.300	24.600	24.600	124,000
2023-02-10	25.000	25.100	24.400	24.600	24.600	296,000
2023-02-09	24.950	25.300	24.750	25.000	25.000	416,000
2023-02-08	24.900	25.000	24.800	24.950	24.950	225,000
2023-02-07	25.200	25.200	24.850	24.900	24.900	162,000
2023-02-06	24.750	25.250	24.750	25.150	25.150	469,000
2023-02-03	24.900	24.950	24.550	24.700	24.700	245,000
2023-02-02	24.750	25.100	24.700	24.900	24.900	625,000
2023-02-01	24.450	25.100	24.150	24.450	24.450	489,000
2023-01-31	24.150	24.450	24.000	24.350	24.350	226,000
2023-01-30	24.000	24.150	23.900	24.100	24.100	286,000
2023-01-17	23.550	23.800	23.200	23.750	23.750	141,000
2023-01-16	23.050	23.600	22.950	23.500	23.500	278,000
2023-01-13	23.350	23.350	22.900	23.000	23.000	212,000
2023-01-12	23.600	23.600	23.050	23.050	23.050	215,000
2023-01-11	23.950	23.950	23.500	23.500	23.500	190,000
2023-01-10	23.700	24.000	23.650	23.800	23.800	253,000
2023-01-09	23.550	23.800	23.500	23.700	23.700	274,000
2023-01-06	23.350	23.650	23.350	23.650	23.650	123,000
2023-01-05	23.800	23.900	23.450	23.450	23.450	284,000
2023-01-04	23.300	23.850	23.300	23.650	23.650	287,000
2023-01-03	23.150	23.300	22.950	23.300	23.300	235,000
2022-12-30	23.400	23.650	23.100	23.150	23.150	302,000
2022-12-29	23.350	23.450	22.950	23.150	23.150	539,000
2022-12-28	24.500	24.650	23.650	23.650	23.650	612,000
2022-12-27	24.600	24.700	24.450	24.500	24.500	177,000
2022-12-26	24.850	24.900	24.350	24.550	24.550	242,000
2022-12-23	24.500	24.900	24.200	24.600	24.600	249,000
2022-12-22	25.300	25.300	24.450	24.500	24.500	606,000
2022-12-21	25.150	25.350	24.750	24.750	24.750	952,000
2022-12-20	26.300	26.400	24.550	25.400	25.400	3,504,000
2022-12-19	26.200	27.600	25.300	26.850	26.850	22,642,000
2022-12-16	26.700	26.700	25.500	26.000	26.000	1,719,000
2022-12-15	26.100	27.500	26.050	27.100	27.100	3,655,000
2022-12-14	25.800	26.050	25.250	26.050	26.050	785,000
2022-12-13	26.000	26.100	25.450	25.450	25.450	381,000
2022-12-12	25.350	25.900	24.900	25.900	25.900	521,000
2022-12-09	26.400	26.400	25.350	25.500	25.500	871,000
2022-12-08	24.850	26.050	24.700	25.900	25.900	1,509,000
2022-12-07	25.250	25.350	24.500	24.500	24.500	808,000
2022-12-06	25.350	25.750	25.100	25.250	25.250	670,000
2022-12-05	26.200	26.450	25.550	25.550	25.550	1,668,000
2022-12-02	25.500	26.550	25.400	26.100	26.100	3,225,000
2022-12-01	25.050	25.550	24.950	25.500	25.500	1,160,000
2022-11-30	26.050	26.050	24.850	24.850	24.850	1,152,000
2022-11-29	24.400	25.150	24.150	25.100	25.100	468,000
2022-11-28	24.200	24.550	23.700	24.400	24.400	288,000
2022-11-25	24.750	24.950	24.200	24.200	24.200	380,000
2022-11-24	24.800	24.800	24.200	24.650	24.650	449,000
2022-11-23	25.000	25.250	24.500	24.600	24.600	456,000
2022-11-22	25.400	25.750	24.700	24.850	24.850	899,000
2022-11-21	24.500	25.600	24.500	25.350	25.350	1,143,000
2022-11-18	24.700	24.800	24.200	24.450	24.450	326,000
2022-11-17	24.350	24.700	24.050	24.400	24.400	394,000
2022-11-16	24.250	24.650	24.000	24.100	24.100	531,000
2022-11-15	24.700	24.700	24.000	24.150	24.150	670,000

← NewerPage 16 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.5000 TWD
2025-08-26	0.3500 TWD
2024-08-27	0.2200 TWD
2023-09-25	0.2712 TWD
2022-08-26	0.6000 TWD
2021-08-30	0.6500 TWD
2020-08-27	0.5000 TWD
2019-08-28	0.3798 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.