Abnova Taiwan Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	35.800	36.000	35.350	35.350	34.553	458,965
2022-08-09	35.500	36.150	35.500	35.700	34.896	636,434
2022-08-08	35.100	35.500	34.500	35.200	34.407	495,307
2022-08-05	34.450	35.550	34.450	35.550	34.749	697,700
2022-08-04	34.500	34.950	33.600	34.450	33.674	1,462,574
2022-08-03	35.050	35.800	34.800	35.000	34.211	1,125,039
2022-08-02	36.100	36.200	35.050	35.250	34.456	1,518,676
2022-08-01	37.100	37.100	36.400	36.600	35.775	1,024,744
2022-07-29	37.250	37.700	36.900	37.050	36.215	1,026,113
2022-07-28	37.850	38.300	37.300	37.350	36.508	1,437,640
2022-07-27	38.300	38.850	37.350	37.800	36.948	2,460,937
2022-07-26	39.100	39.800	37.900	38.300	37.437	3,312,937
2022-07-25	40.100	41.250	38.650	38.900	38.023	5,254,316
2022-07-22	37.850	40.000	37.850	39.700	38.805	3,496,591
2022-07-21	37.700	37.950	37.050	37.800	36.948	883,967
2022-07-20	37.550	39.000	37.450	37.700	36.850	2,009,617
2022-07-19	37.500	38.300	37.200	37.350	36.508	880,727
2022-07-18	37.000	37.800	37.000	37.450	36.606	1,036,809
2022-07-15	37.500	37.900	36.350	36.700	35.873	943,327
2022-07-14	36.400	37.600	36.250	37.550	36.704	832,092
2022-07-13	36.800	37.400	36.150	36.900	36.069	1,686,956
2022-07-12	38.500	38.950	35.900	35.900	35.091	3,343,633
2022-07-11	39.150	39.850	38.100	39.850	38.952	1,317,442
2022-07-08	38.500	39.400	38.100	39.000	38.121	1,175,993
2022-07-07	37.500	38.750	36.800	38.500	37.632	1,541,335
2022-07-06	37.950	38.850	37.000	37.000	36.166	1,209,702
2022-07-05	37.600	38.100	36.800	38.100	37.241	1,338,368
2022-07-04	37.300	37.400	35.200	37.300	36.459	2,075,720
2022-07-01	37.950	38.450	36.300	36.450	35.629	2,677,056
2022-06-30	40.700	40.750	36.900	37.450	36.606	4,239,918
2022-06-29	40.600	42.200	40.050	40.250	39.343	5,023,759
2022-06-28	40.200	41.750	39.500	40.200	39.294	4,648,231
2022-06-27	39.300	40.300	38.250	40.200	39.294	2,800,550
2022-06-24	39.600	39.700	37.800	38.600	37.730	3,461,135
2022-06-23	38.600	41.500	38.600	39.150	38.268	5,323,227
2022-06-22	39.050	40.600	38.100	38.100	37.241	1,895,825
2022-06-21	38.000	40.200	37.700	40.000	39.099	2,107,673
2022-06-20	40.000	40.050	37.350	37.350	36.508	1,664,844
2022-06-17	39.500	40.050	38.800	39.600	38.708	1,567,592
2022-06-16	41.100	41.450	39.200	39.200	38.317	1,825,279
2022-06-15	42.900	42.900	41.100	41.100	39.724	1,712,675
2022-06-14	43.900	44.200	42.000	42.050	40.642	2,186,824
2022-06-13	46.000	46.000	43.200	43.200	41.754	2,487,298
2022-06-10	46.700	47.800	46.000	46.100	44.557	2,593,883
2022-06-09	48.550	49.300	47.050	47.100	45.523	3,949,762
2022-06-08	48.450	48.850	47.900	48.200	46.587	1,782,640
2022-06-07	48.000	48.300	47.350	47.800	46.200	1,881,290
2022-06-06	47.750	48.200	46.450	47.500	45.910	2,743,070
2022-06-02	47.600	48.350	47.250	47.600	46.007	2,669,614
2022-06-01	47.050	48.350	47.050	47.450	45.862	2,899,327
2022-05-31	47.200	47.950	46.700	46.700	45.137	2,266,791
2022-05-30	46.200	47.350	45.900	47.200	45.620	2,596,242
2022-05-27	45.850	46.550	45.250	46.100	44.557	2,677,105
2022-05-26	46.050	47.150	45.350	45.500	43.977	4,458,697
2022-05-25	45.750	47.400	45.700	45.800	44.267	4,434,156
2022-05-24	47.750	48.100	45.500	45.500	43.977	5,314,955
2022-05-23	46.800	48.000	45.300	47.750	46.152	9,278,473
2022-05-20	47.500	48.800	46.500	47.200	45.620	8,012,467
2022-05-19	49.950	53.500	46.900	47.250	45.668	28,862,298
2022-05-18	47.900	52.600	47.450	50.700	49.003	17,106,953

← NewerPage 18 of 21 · 1,222 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.