ABC Taiwan Electronics Corp. (TPEX:3236)
Taiwan · Delayed Price · Currency is TWD 53.40
+4.85 (9.99%)
Oct 2, 2026, 1:30 PM CST
ABC Taiwan Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 51.40 | 53.40 | 51.40 | 53.40 | 53.40 | 9.99% | 9,988,999 |
| Oct 1, 2026 | 44.40 | 48.55 | 44.40 | 48.55 | 48.55 | 9.97% | 13,578,627 |
| Sep 30, 2026 | 44.60 | 45.15 | 44.05 | 44.15 | 44.15 | 0.11% | 913,088 |
| Sep 29, 2026 | 43.60 | 45.30 | 43.10 | 44.10 | 44.10 | 0.57% | 1,446,843 |
| Sep 24, 2026 | 43.20 | 44.95 | 43.15 | 43.85 | 43.85 | 0.34% | 2,024,389 |
| Sep 23, 2026 | 43.80 | 44.60 | 43.20 | 43.70 | 43.70 | 1.39% | 1,108,222 |
| Sep 22, 2026 | 43.75 | 46.50 | 43.10 | 43.10 | 43.10 | -1.26% | 3,406,080 |
| Sep 21, 2026 | 43.60 | 44.30 | 43.50 | 43.65 | 43.65 | 0.69% | 969,078 |
| Sep 18, 2026 | 43.50 | 43.90 | 42.90 | 43.35 | 43.35 | 1.40% | 797,774 |
| Sep 17, 2026 | 43.65 | 44.70 | 42.75 | 42.75 | 42.75 | -1.95% | 1,297,783 |
| Sep 16, 2026 | 43.75 | 43.75 | 42.90 | 43.60 | 43.60 | 2.71% | 976,918 |
| Sep 15, 2026 | 43.10 | 44.45 | 42.45 | 42.45 | 42.45 | -1.51% | 1,329,897 |
| Sep 14, 2026 | 42.30 | 43.90 | 41.45 | 43.10 | 43.10 | 0.47% | 1,412,277 |
| Sep 11, 2026 | 43.85 | 45.35 | 42.90 | 42.90 | 42.90 | -4.67% | 2,554,464 |
| Sep 10, 2026 | 43.70 | 45.40 | 43.20 | 45.00 | 45.00 | 1.81% | 1,708,203 |
| Sep 9, 2026 | 43.50 | 44.60 | 43.25 | 44.20 | 44.20 | 1.73% | 1,393,692 |
| Sep 8, 2026 | 45.40 | 45.65 | 43.45 | 43.45 | 43.45 | -5.44% | 2,516,489 |
| Sep 7, 2026 | 45.05 | 47.15 | 44.55 | 45.95 | 45.95 | 3.37% | 5,359,683 |
| Sep 4, 2026 | 42.90 | 45.80 | 42.90 | 44.45 | 44.45 | 5.83% | 3,513,147 |
| Sep 3, 2026 | 44.10 | 44.30 | 42.00 | 42.00 | 42.00 | -4.11% | 1,274,466 |
| Sep 2, 2026 | 43.90 | 44.30 | 43.75 | 43.80 | 43.80 | -2.45% | 1,163,035 |
| Sep 1, 2026 | 45.00 | 46.80 | 44.50 | 44.90 | 44.90 | - | 3,288,388 |
| Aug 31, 2026 | 45.20 | 47.50 | 44.40 | 44.90 | 44.90 | -2.60% | 3,146,878 |
| Aug 28, 2026 | 45.35 | 47.90 | 45.30 | 46.10 | 46.10 | 4.42% | 6,393,241 |
| Aug 27, 2026 | 43.95 | 44.95 | 43.00 | 44.15 | 44.15 | 1.73% | 2,066,480 |
| Aug 26, 2026 | 43.45 | 44.70 | 42.95 | 43.90 | 43.40 | 1.62% | 1,395,062 |
| Aug 25, 2026 | 43.05 | 43.35 | 41.80 | 43.20 | 42.71 | -0.35% | 1,043,221 |
| Aug 24, 2026 | 43.70 | 45.00 | 43.35 | 43.35 | 42.86 | -1.48% | 932,899 |
| Aug 21, 2026 | 44.60 | 45.55 | 43.95 | 44.00 | 43.50 | -1.12% | 1,797,806 |
| Aug 20, 2026 | 47.00 | 47.50 | 44.35 | 44.50 | 43.99 | -4.61% | 4,872,291 |
| Aug 19, 2026 | 42.00 | 47.70 | 42.00 | 46.65 | 46.12 | 7.49% | 7,080,867 |
| Aug 18, 2026 | 45.10 | 45.85 | 43.40 | 43.40 | 42.91 | -3.77% | 1,509,951 |
| Aug 17, 2026 | 45.25 | 45.80 | 44.20 | 45.10 | 44.59 | -1.31% | 1,581,736 |
| Aug 14, 2026 | 47.70 | 47.70 | 44.85 | 45.70 | 45.18 | -3.38% | 2,994,410 |
| Aug 13, 2026 | 46.00 | 49.00 | 46.00 | 47.30 | 46.76 | 4.65% | 7,435,841 |
| Aug 12, 2026 | 45.65 | 46.60 | 44.70 | 45.20 | 44.69 | -2.06% | 4,880,869 |
| Aug 11, 2026 | 42.95 | 46.80 | 42.60 | 46.15 | 45.63 | 7.45% | 7,001,342 |
| Aug 10, 2026 | 42.90 | 43.40 | 42.20 | 42.95 | 42.46 | 5.01% | 1,871,417 |
| Aug 7, 2026 | 43.90 | 43.95 | 40.75 | 40.90 | 40.44 | -5.43% | 2,136,874 |
| Aug 6, 2026 | 42.45 | 43.35 | 40.75 | 43.25 | 42.76 | 1.29% | 2,127,204 |
| Aug 5, 2026 | 45.00 | 45.40 | 42.65 | 42.70 | 42.21 | -0.70% | 3,245,743 |
| Aug 4, 2026 | 42.60 | 43.60 | 41.35 | 43.00 | 42.51 | 0.94% | 5,711,837 |
| Aug 3, 2026 | 38.95 | 42.60 | 38.95 | 42.60 | 42.12 | 9.94% | 4,667,574 |
| Jul 31, 2026 | 38.30 | 38.75 | 38.00 | 38.75 | 38.31 | 9.93% | 1,026,204 |
| Jul 30, 2026 | 37.90 | 40.20 | 35.10 | 35.25 | 34.85 | -8.32% | 5,432,126 |
| Jul 29, 2026 | 38.90 | 40.20 | 35.50 | 38.45 | 38.01 | -1.16% | 4,815,117 |
| Jul 28, 2026 | 41.20 | 41.30 | 38.80 | 38.90 | 38.46 | -9.01% | 2,188,326 |
| Jul 27, 2026 | 41.60 | 43.60 | 41.05 | 42.75 | 42.26 | 1.79% | 3,482,568 |
| Jul 24, 2026 | 44.60 | 44.60 | 42.00 | 42.00 | 41.52 | -6.15% | 2,473,892 |
| Jul 23, 2026 | 47.10 | 47.55 | 44.15 | 44.75 | 44.24 | -4.89% | 2,756,413 |