Abnova Taiwan Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	47.700	49.100	47.400	47.900	46.297	4,178,644
2022-05-16	47.250	48.100	46.000	48.100	46.490	8,308,198
2022-05-13	47.750	48.100	45.450	47.250	45.668	16,348,833
2022-05-12	49.050	49.800	46.100	46.550	44.992	18,426,789
2022-05-11	52.400	53.700	48.800	48.800	47.166	22,683,858
2022-05-10	57.500	58.900	54.200	54.200	52.386	8,481,043
2022-05-09	64.000	64.600	59.300	60.200	58.185	27,733,218
2022-05-06	62.500	65.500	60.100	63.800	61.664	44,399,550
2022-05-05	60.000	66.800	58.200	59.600	57.605	20,408,576
2022-05-04	69.700	69.700	61.200	61.200	59.151	4,448,966
2022-05-03	68.200	70.700	68.000	68.000	65.724	1,096,775
2022-04-29	66.500	70.000	66.500	69.900	67.560	1,223,197
2022-04-28	70.300	70.900	67.900	67.900	65.627	1,219,373
2022-04-27	64.700	71.100	64.600	71.100	68.720	1,641,581
2022-04-26	72.800	72.800	65.400	66.500	64.274	2,383,994
2022-04-25	71.500	73.800	71.500	71.700	69.300	1,394,556
2022-04-22	73.300	73.300	71.000	71.500	69.107	1,538,075
2022-04-21	70.000	72.100	70.000	71.600	69.203	2,062,386
2022-04-20	71.800	75.000	71.700	74.000	71.523	3,011,574
2022-04-19	71.700	72.000	69.300	72.000	69.590	5,797,595
2022-04-18	72.900	80.000	72.900	72.900	70.460	5,304,778
2022-04-15	77.000	84.900	77.000	81.000	78.289	14,167,212
2022-04-14	70.500	78.100	70.000	78.100	75.486	13,695,631
2022-04-13	74.000	74.000	68.100	71.000	68.623	9,374,462
2022-04-12	77.200	77.200	69.300	74.700	72.199	72,885,507
2022-04-11	67.100	70.200	66.500	70.200	67.850	11,457,001
2022-04-08	60.500	63.900	59.400	63.900	61.761	64,602,166
2022-04-07	54.200	58.100	54.000	58.100	56.155	32,172,686
2022-04-06	52.700	52.900	51.400	52.900	51.129	10,328,677
2022-04-01	48.500	50.000	48.100	48.100	46.490	11,675,806
2022-03-31	43.550	45.650	42.850	45.650	44.122	6,733,880
2022-03-30	40.350	43.000	40.000	41.500	40.111	2,077,965
2022-03-29	38.900	40.900	38.900	40.200	38.854	2,821,682
2022-03-28	42.800	43.200	42.650	43.200	41.754	1,557,867
2022-03-25	40.150	40.400	39.300	39.300	37.984	1,054,584
2022-03-24	39.100	40.650	38.450	40.500	39.144	1,260,658
2022-03-23	38.800	39.300	38.750	39.200	37.888	287,975
2022-03-22	39.100	39.100	38.050	38.750	37.453	395,823
2022-03-21	38.450	39.300	38.450	38.900	37.598	474,520
2022-03-18	37.650	38.450	37.500	38.300	37.018	394,567
2022-03-17	36.600	37.800	36.600	37.600	36.341	505,670
2022-03-16	36.800	37.000	36.200	36.200	34.988	310,215
2022-03-15	38.300	38.600	36.600	36.600	35.375	633,645
2022-03-14	36.750	38.200	36.450	37.600	36.341	668,446
2022-03-11	37.500	37.500	36.000	36.650	35.423	562,681
2022-03-10	37.150	37.800	37.150	37.650	36.390	337,351
2022-03-09	36.600	37.250	36.350	36.600	35.375	317,246
2022-03-08	36.200	37.450	36.000	36.250	35.037	590,406
2022-03-07	38.350	38.350	36.550	37.250	36.003	613,972
2022-03-04	39.400	39.400	38.700	38.750	37.453	382,369
2022-03-03	39.700	40.400	39.450	39.500	38.178	506,583
2022-03-02	39.600	39.950	39.300	39.650	38.323	268,406
2022-03-01	39.600	39.950	39.150	39.950	38.613	408,406
2022-02-25	38.800	39.500	38.550	39.350	38.033	637,417
2022-02-24	40.100	40.100	38.250	38.500	37.211	1,282,158
2022-02-23	39.900	40.550	39.750	40.450	39.096	632,519
2022-02-22	41.550	41.550	39.650	39.900	38.564	1,030,762
2022-02-21	41.300	42.250	41.100	41.650	40.256	1,007,743
2022-02-18	41.200	42.000	41.150	41.600	40.207	964,863
2022-02-17	41.100	41.850	41.000	41.100	39.724	930,409

← NewerPage 19 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.