ABC Taiwan Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	55.10	55.50	53.90	55.00	55.00	2.80%	2,081,536
May 28, 2026	55.00	58.00	53.00	53.50	53.50	-5.98%	3,984,706
May 27, 2026	61.40	62.00	55.80	56.90	56.90	-2.23%	14,168,490
May 26, 2026	62.30	62.40	54.20	58.20	58.20	-0.17%	23,146,590
May 25, 2026	58.30	58.30	58.30	58.30	58.30	10.00%	1,720,154
May 22, 2026	52.60	53.00	52.00	53.00	53.00	9.84%	6,054,145
May 21, 2026	45.80	48.25	45.80	48.25	48.25	9.91%	18,366,850
May 20, 2026	39.70	44.05	39.70	43.90	43.90	8.93%	29,591,540
May 19, 2026	40.85	41.95	39.45	40.30	40.30	-1.83%	11,375,070
May 18, 2026	37.15	41.30	37.15	41.05	41.05	5.53%	14,200,680
May 15, 2026	39.15	42.70	38.00	38.90	38.90	-3.23%	20,187,050
May 14, 2026	40.30	42.70	39.15	40.20	40.20	3.47%	37,525,970
May 13, 2026	35.65	38.85	34.90	38.85	38.85	9.90%	20,846,130
May 12, 2026	34.90	36.00	33.50	35.35	35.35	2.17%	9,425,316
May 11, 2026	34.50	34.75	32.20	34.60	34.60	1.76%	6,273,944
May 8, 2026	33.00	35.85	32.90	34.00	34.00	4.29%	13,937,780
May 7, 2026	32.00	33.70	31.05	32.60	32.60	5.33%	4,720,175
May 6, 2026	32.45	32.75	30.55	30.95	30.95	-3.28%	2,090,796
May 5, 2026	30.60	32.40	30.60	32.00	32.00	4.40%	2,173,936
May 4, 2026	30.10	31.25	29.70	30.65	30.65	3.03%	1,348,194
Apr 30, 2026	30.65	31.00	29.70	29.75	29.75	-2.94%	1,110,151
Apr 29, 2026	31.65	31.65	30.20	30.65	30.65	-	1,545,724
Apr 28, 2026	29.75	31.35	29.55	30.65	30.65	3.72%	3,287,109
Apr 27, 2026	29.80	29.90	28.00	29.55	29.55	-	1,858,945
Apr 24, 2026	31.00	31.00	28.60	29.55	29.55	-2.15%	1,855,814
Apr 23, 2026	33.25	33.30	29.65	30.20	30.20	-8.21%	3,163,134
Apr 22, 2026	33.95	34.70	32.90	32.90	32.90	-2.95%	2,445,436
Apr 21, 2026	33.95	34.50	33.65	33.90	33.90	-	2,022,945
Apr 20, 2026	34.90	35.40	33.85	33.90	33.90	-3.83%	4,305,091
Apr 17, 2026	35.80	36.60	34.90	35.25	35.25	-1.54%	6,404,495
Apr 16, 2026	34.90	37.90	34.20	35.80	35.80	3.77%	14,760,220
Apr 15, 2026	34.50	36.95	34.20	34.50	34.50	1.92%	10,289,810
Apr 14, 2026	34.50	35.20	33.00	33.85	33.85	-2.17%	7,566,913
Apr 13, 2026	32.95	35.45	32.95	34.60	34.60	6.13%	14,951,320
Apr 10, 2026	32.00	33.40	31.40	32.60	32.60	5.84%	6,298,328
Apr 9, 2026	31.00	31.45	30.65	30.80	30.80	-0.81%	1,164,118
Apr 8, 2026	30.30	31.25	30.30	31.05	31.05	4.90%	1,722,729
Apr 7, 2026	31.20	31.20	29.60	29.60	29.60	-2.95%	1,084,752
Apr 2, 2026	32.15	32.25	30.50	30.50	30.50	-2.24%	2,649,491
Apr 1, 2026	31.50	32.60	31.05	31.20	31.20	2.30%	3,588,789
Mar 31, 2026	29.40	31.85	29.20	30.50	30.50	3.74%	3,882,686
Mar 30, 2026	28.95	29.45	28.25	29.40	29.40	-0.84%	1,025,703
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%	11,744,940
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