ABC Taiwan Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.65	29.75	28.90	29.65	29.65	-0.17%	1,108,224
Mar 26, 2026	31.10	31.90	29.70	29.70	29.70	-4.35%	1,722,126
Mar 25, 2026	31.70	32.30	31.05	31.05	31.05	-1.11%	1,816,861
Mar 24, 2026	32.30	32.70	30.40	31.40	31.40	-0.16%	2,133,106
Mar 23, 2026	33.00	33.00	31.40	31.45	31.45	-7.23%	2,623,666
Mar 20, 2026	33.45	35.00	33.35	33.90	33.90	2.11%	11,744,948
Mar 19, 2026	31.60	33.75	31.25	33.20	33.20	1.84%	7,352,994
Mar 18, 2026	30.85	33.70	30.80	32.60	32.60	6.36%	16,257,230
Mar 17, 2026	28.40	30.65	28.30	30.65	30.65	9.86%	3,539,737
Mar 16, 2026	27.70	28.10	27.00	27.90	27.90	1.82%	810,736
Mar 13, 2026	27.00	27.95	26.30	27.40	27.40	1.29%	963,851
Mar 12, 2026	28.00	28.10	27.05	27.05	27.05	-2.70%	1,075,692
Mar 11, 2026	27.55	28.40	27.55	27.80	27.80	2.02%	1,177,008
Mar 10, 2026	27.55	28.05	27.00	27.25	27.25	2.25%	961,422
Mar 9, 2026	26.60	27.15	26.60	26.65	26.65	-9.81%	1,533,732
Mar 6, 2026	29.50	30.45	29.25	29.55	29.55	-1.83%	682,018
Mar 5, 2026	29.50	30.25	29.35	30.10	30.10	6.55%	1,185,290
Mar 4, 2026	29.95	30.50	28.15	28.25	28.25	-7.98%	1,772,796
Mar 3, 2026	32.50	33.45	30.60	30.70	30.70	-5.97%	2,514,791
Mar 2, 2026	31.00	32.70	30.80	32.65	32.65	-0.61%	1,884,789
Feb 26, 2026	32.60	33.35	31.65	32.85	32.85	0.61%	3,440,450
Feb 25, 2026	33.50	34.20	32.15	32.65	32.65	0.46%	8,960,040
Feb 24, 2026	30.50	32.50	30.05	32.50	32.50	6.56%	4,777,027
Feb 23, 2026	29.95	31.35	29.95	30.50	30.50	6.64%	3,142,649
Feb 11, 2026	28.30	28.95	27.70	28.60	28.60	1.60%	951,972
Feb 10, 2026	29.10	29.30	28.05	28.15	28.15	-3.10%	943,355
Feb 9, 2026	29.25	29.45	28.10	29.05	29.05	5.44%	1,618,109
Feb 6, 2026	28.30	28.35	27.05	27.55	27.55	-3.50%	1,481,296
Feb 5, 2026	29.80	30.50	28.55	28.55	28.55	-5.15%	1,610,758
Feb 4, 2026	29.30	30.45	29.05	30.10	30.10	3.79%	1,873,503
Feb 3, 2026	29.00	29.40	28.40	29.00	29.00	2.29%	1,701,684
Feb 2, 2026	28.90	29.20	28.15	28.35	28.35	-5.97%	2,278,708
Jan 30, 2026	30.95	31.75	29.70	30.15	30.15	-2.58%	2,821,777
Jan 29, 2026	32.60	32.60	30.95	30.95	30.95	-4.77%	3,543,091
Jan 28, 2026	34.10	34.20	32.45	32.50	32.50	-3.85%	3,486,575
Jan 27, 2026	34.60	34.75	33.40	33.80	33.80	-1.46%	2,994,185
Jan 26, 2026	33.90	34.70	33.10	34.30	34.30	1.93%	3,285,135
Jan 23, 2026	36.25	36.25	33.55	33.65	33.65	-6.53%	5,805,388
Jan 22, 2026	37.05	38.45	35.90	36.00	36.00	1.27%	10,826,450
Jan 21, 2026	37.00	37.00	35.30	35.55	35.55	-4.18%	5,407,636
Jan 20, 2026	37.55	37.60	36.65	37.10	37.10	-1.85%	5,842,070
Jan 19, 2026	36.85	38.50	36.00	37.80	37.80	2.02%	14,392,830
Jan 16, 2026	37.50	38.45	36.40	37.05	37.05	-2.24%	13,832,770
Jan 15, 2026	36.70	38.75	35.20	37.90	37.90	5.57%	48,056,240
Jan 14, 2026	33.80	35.90	33.50	35.90	35.90	9.95%	13,310,260
Jan 13, 2026	31.50	32.80	30.80	32.65	32.65	4.15%	8,678,125
Jan 12, 2026	31.85	33.55	31.35	31.35	31.35	1.29%	10,602,820
Jan 9, 2026	29.70	31.65	29.50	30.95	30.95	4.21%	7,831,683
Jan 8, 2026	31.25	31.25	29.45	29.70	29.70	-4.96%	4,614,116
Jan 7, 2026	31.80	32.75	30.80	31.25	31.25	1.46%	7,248,823