Abnova Taiwan Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	41.150	41.600	41.000	41.100	39.724	906,081
2022-02-15	41.100	42.500	41.000	41.050	39.676	1,606,532
2022-02-14	44.300	44.300	41.700	41.750	40.352	2,149,117
2022-02-11	46.000	47.750	45.000	45.000	43.494	3,614,445
2022-02-10	44.100	46.200	43.900	45.600	44.074	2,355,121
2022-02-09	43.600	44.550	43.600	43.900	42.430	1,700,928
2022-02-08	43.700	44.400	43.200	43.400	41.947	1,874,702
2022-02-07	46.500	46.700	44.000	44.300	42.817	2,767,862
2022-01-26	47.050	48.450	46.500	47.150	45.572	3,284,486
2022-01-25	52.000	52.000	48.800	48.950	47.311	3,959,552
2022-01-24	52.000	52.800	50.400	52.000	50.259	8,504,419
2022-01-21	47.500	51.300	47.500	48.500	46.877	6,574,215
2022-01-20	49.500	50.200	47.500	47.500	45.910	5,018,573
2022-01-19	52.100	52.900	50.900	51.300	49.583	4,837,202
2022-01-18	53.500	54.500	50.800	51.000	49.293	6,925,694
2022-01-17	53.700	56.800	52.500	53.200	51.419	13,571,254
2022-01-14	52.900	56.900	50.600	53.700	51.902	19,882,007
2022-01-13	52.700	55.000	51.800	53.300	51.516	12,008,493
2022-01-12	50.700	53.300	49.650	50.800	49.100	10,054,840
2022-01-11	53.700	53.900	49.500	49.500	47.843	8,916,895
2022-01-10	52.100	55.000	52.000	55.000	53.159	14,917,076
2022-01-07	47.600	50.000	46.750	50.000	48.326	9,396,967
2022-01-06	45.200	47.600	45.200	45.500	43.977	4,458,851
2022-01-05	45.650	46.150	43.750	44.100	42.624	3,035,550
2022-01-04	43.900	46.050	43.150	45.250	43.735	4,533,420
2022-01-03	44.250	45.050	43.000	43.300	41.851	1,774,852
2021-12-30	42.400	43.950	42.250	43.550	42.092	2,342,094
2021-12-29	41.600	42.150	41.150	42.000	40.594	799,207
2021-12-28	41.250	41.700	41.000	41.050	39.676	323,668
2021-12-27	41.450	42.000	41.100	41.300	39.918	426,468
2021-12-24	41.400	41.400	40.800	40.900	39.531	272,668
2021-12-23	41.600	41.750	41.050	41.200	39.821	321,438
2021-12-22	41.650	41.850	41.250	41.450	40.063	454,271
2021-12-21	41.900	42.300	41.350	41.400	40.014	628,176
2021-12-20	42.050	42.050	41.000	41.300	39.918	576,187
2021-12-17	42.100	42.900	41.500	41.600	40.207	2,162,564
2021-12-16	41.000	41.000	40.450	40.550	39.193	425,084
2021-12-15	40.550	41.300	40.550	40.550	39.193	277,960
2021-12-14	41.400	42.000	40.550	40.550	39.193	948,557
2021-12-13	41.250	41.350	40.550	40.700	39.338	765,004
2021-12-10	42.700	43.800	41.250	41.250	39.869	3,169,275
2021-12-09	40.750	40.850	39.800	39.850	38.516	544,215
2021-12-08	40.700	41.750	40.600	40.700	39.338	621,216
2021-12-07	40.850	41.900	40.000	40.700	39.338	891,869
2021-12-06	41.900	42.500	40.900	41.050	39.676	985,184
2021-12-03	40.850	42.300	40.850	42.300	40.884	1,237,476
2021-12-02	42.500	43.600	41.650	42.000	40.594	3,632,792
2021-12-01	42.000	43.450	40.800	41.500	40.111	3,701,404
2021-11-30	40.600	42.500	40.450	40.450	39.096	4,304,249
2021-11-29	44.900	44.900	44.700	44.900	43.397	2,345,831
2021-11-26	37.500	40.850	37.200	40.850	39.483	4,087,088
2021-11-25	37.600	37.750	37.100	37.150	35.906	245,542
2021-11-24	37.000	37.800	37.000	37.550	36.293	366,551
2021-11-23	37.650	38.600	36.850	36.950	35.713	589,943
2021-11-22	37.500	37.800	37.100	37.650	36.390	318,075
2021-11-19	38.150	38.150	37.000	37.100	35.858	365,059
2021-11-18	36.900	37.850	36.500	37.650	36.390	615,885
2021-11-17	38.000	38.000	36.750	36.750	35.520	437,346
2021-11-16	36.500	37.650	36.150	37.300	36.051	812,276
2021-11-15	35.700	36.000	35.400	36.000	34.795	232,427

← NewerPage 20 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.