ABC Taiwan Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	49.60	50.30	46.50	47.05	46.52	2.06%	4,529,605
Jul 21, 2026	45.95	47.00	44.90	46.10	45.58	3.71%	3,754,473
Jul 20, 2026	48.00	48.05	43.75	44.45	43.94	-8.07%	4,469,285
Jul 17, 2026	52.00	52.30	48.35	48.35	47.80	-9.96%	3,304,895
Jul 16, 2026	53.00	56.20	53.00	53.70	53.09	-1.83%	5,315,041
Jul 15, 2026	56.20	56.20	52.00	54.70	54.08	0.37%	4,766,518
Jul 14, 2026	56.50	58.40	51.90	54.50	53.88	-4.72%	5,877,575
Jul 13, 2026	60.80	61.60	56.20	57.20	56.55	-5.92%	6,579,823
Jul 9, 2026	63.00	63.80	60.20	60.80	60.11	-1.94%	6,083,346
Jul 8, 2026	64.10	64.10	60.40	62.00	61.30	-4.32%	7,172,605
Jul 7, 2026	66.80	68.40	60.20	64.80	64.06	-2.99%	9,574,520
Jul 6, 2026	69.70	70.60	64.70	66.80	66.04	-2.77%	9,391,483
Jul 3, 2026	69.00	74.00	67.10	68.70	67.92	-2.00%	17,952,961
Jul 2, 2026	72.90	75.00	70.00	70.10	69.30	-3.97%	20,420,589
Jul 1, 2026	70.00	75.70	70.00	73.00	72.17	5.95%	33,290,625
Jun 30, 2026	63.10	68.90	62.20	68.90	68.12	9.89%	8,844,857