ABC Taiwan Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	14,392,839
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%	48,056,243
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%	10,602,821
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
Jan 6, 2026	31.60	31.65	30.30	30.80	30.80	-2.22%	7,740,637
Jan 5, 2026	30.75	33.00	30.40	31.50	31.50	4.65%	21,901,107
Jan 2, 2026	28.95	30.80	28.95	30.10	30.10	6.55%	19,069,460
Dec 31, 2025	28.00	28.90	27.50	28.25	28.25	0.89%	5,014,314
Dec 30, 2025	27.95	28.65	27.95	28.00	28.00	-0.18%	2,633,570
Dec 29, 2025	28.90	29.20	28.00	28.05	28.05	-2.94%	3,482,023
Dec 26, 2025	29.30	29.40	28.60	28.90	28.90	-1.03%	4,177,629
Dec 24, 2025	30.60	31.90	28.80	29.20	29.20	-2.18%	18,173,218
Dec 23, 2025	29.00	29.85	28.45	29.85	29.85	4.19%	12,191,373
Dec 22, 2025	28.15	28.65	27.80	28.65	28.65	2.14%	4,671,025
Dec 19, 2025	29.30	29.60	27.50	28.05	28.05	-2.26%	13,932,410
Dec 18, 2025	27.60	29.90	27.50	28.70	28.70	5.51%	31,573,020
Dec 17, 2025	26.60	28.25	26.45	27.20	27.20	3.03%	5,445,027
Dec 16, 2025	27.20	27.65	25.90	26.40	26.40	-1.49%	2,937,431
Dec 15, 2025	26.75	27.90	26.45	26.80	26.80	-1.29%	4,145,507
Dec 12, 2025	27.10	27.60	26.80	27.15	27.15	-0.18%	2,261,120
Dec 11, 2025	28.10	28.55	27.20	27.20	27.20	-2.68%	3,514,266
Dec 10, 2025	27.85	28.70	27.30	27.95	27.95	0.36%	6,785,437
Dec 9, 2025	28.00	28.65	27.60	27.85	27.85	-1.07%	7,336,739
Dec 8, 2025	26.95	28.30	26.60	28.15	28.15	4.65%	7,042,506
Dec 5, 2025	27.20	27.20	26.35	26.90	26.90	-2.36%	3,823,394
Dec 4, 2025	28.75	30.60	27.50	27.55	27.55	-2.99%	28,217,090
Dec 3, 2025	26.20	28.40	26.20	28.40	28.40	9.86%	16,257,830
Dec 2, 2025	26.15	26.40	25.85	25.85	25.85	-0.96%	1,879,279