ABC Taiwan Electronics Corp. (TPEX:3236)
Taiwan · Delayed Price · Currency is TWD 46.65
+3.25 (7.49%)
Aug 19, 2026, 1:30 PM CST
ABC Taiwan Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 42.00 | 47.70 | 42.00 | 46.65 | 46.65 | 7.49% | 7,080,867 |
| Aug 18, 2026 | 45.10 | 45.85 | 43.40 | 43.40 | 43.40 | -3.77% | 1,509,951 |
| Aug 17, 2026 | 45.25 | 45.80 | 44.20 | 45.10 | 45.10 | -1.31% | 1,581,736 |
| Aug 14, 2026 | 47.70 | 47.70 | 44.85 | 45.70 | 45.70 | -3.38% | 2,994,410 |
| Aug 13, 2026 | 46.00 | 49.00 | 46.00 | 47.30 | 47.30 | 4.65% | 7,435,841 |
| Aug 12, 2026 | 45.65 | 46.60 | 44.70 | 45.20 | 45.20 | -2.06% | 4,880,869 |
| Aug 11, 2026 | 42.95 | 46.80 | 42.60 | 46.15 | 46.15 | 7.45% | 7,001,342 |
| Aug 10, 2026 | 42.90 | 43.40 | 42.20 | 42.95 | 42.95 | 5.01% | 1,871,417 |
| Aug 7, 2026 | 43.90 | 43.95 | 40.75 | 40.90 | 40.90 | -5.43% | 2,136,874 |
| Aug 6, 2026 | 42.45 | 43.35 | 40.75 | 43.25 | 43.25 | 1.29% | 2,127,204 |
| Aug 5, 2026 | 45.00 | 45.40 | 42.65 | 42.70 | 42.70 | -0.70% | 3,245,743 |
| Aug 4, 2026 | 42.60 | 43.60 | 41.35 | 43.00 | 43.00 | 0.94% | 5,711,837 |
| Aug 3, 2026 | 38.95 | 42.60 | 38.95 | 42.60 | 42.60 | 9.94% | 4,667,574 |
| Jul 31, 2026 | 38.30 | 38.75 | 38.00 | 38.75 | 38.75 | 9.93% | 1,026,204 |
| Jul 30, 2026 | 37.90 | 40.20 | 35.10 | 35.25 | 35.25 | -8.32% | 5,432,126 |
| Jul 29, 2026 | 38.90 | 40.20 | 35.50 | 38.45 | 38.45 | -1.16% | 4,815,117 |
| Jul 28, 2026 | 41.20 | 41.30 | 38.80 | 38.90 | 38.90 | -9.01% | 2,188,326 |
| Jul 27, 2026 | 41.60 | 43.60 | 41.05 | 42.75 | 42.75 | 1.79% | 3,482,568 |
| Jul 24, 2026 | 44.60 | 44.60 | 42.00 | 42.00 | 42.00 | -6.15% | 2,473,892 |
| Jul 23, 2026 | 47.10 | 47.55 | 44.15 | 44.75 | 44.75 | -4.89% | 2,756,413 |
| Jul 22, 2026 | 49.60 | 50.30 | 46.50 | 47.05 | 47.05 | 2.06% | 4,529,605 |
| Jul 21, 2026 | 45.95 | 47.00 | 44.90 | 46.10 | 46.10 | 3.71% | 3,754,473 |
| Jul 20, 2026 | 48.00 | 48.05 | 43.75 | 44.45 | 44.45 | -8.07% | 4,469,285 |
| Jul 17, 2026 | 52.00 | 52.30 | 48.35 | 48.35 | 48.35 | -9.96% | 3,304,895 |
| Jul 16, 2026 | 53.00 | 56.20 | 53.00 | 53.70 | 53.70 | -1.83% | 5,315,041 |
| Jul 15, 2026 | 56.20 | 56.20 | 52.00 | 54.70 | 54.70 | 0.37% | 4,766,518 |
| Jul 14, 2026 | 56.50 | 58.40 | 51.90 | 54.50 | 54.50 | -4.72% | 5,877,575 |
| Jul 13, 2026 | 60.80 | 61.60 | 56.20 | 57.20 | 57.20 | -5.92% | 6,579,823 |
| Jul 9, 2026 | 63.00 | 63.80 | 60.20 | 60.80 | 60.80 | -1.94% | 6,083,346 |
| Jul 8, 2026 | 64.10 | 64.10 | 60.40 | 62.00 | 62.00 | -4.32% | 7,172,605 |
| Jul 7, 2026 | 66.80 | 68.40 | 60.20 | 64.80 | 64.80 | -2.99% | 9,574,520 |
| Jul 6, 2026 | 69.70 | 70.60 | 64.70 | 66.80 | 66.80 | -2.77% | 9,391,483 |
| Jul 3, 2026 | 69.00 | 74.00 | 67.10 | 68.70 | 68.70 | -2.00% | 17,952,961 |
| Jul 2, 2026 | 72.90 | 75.00 | 70.00 | 70.10 | 70.10 | -3.97% | 20,420,589 |
| Jul 1, 2026 | 70.00 | 75.70 | 70.00 | 73.00 | 73.00 | 5.95% | 33,290,625 |
| Jun 30, 2026 | 63.10 | 68.90 | 62.20 | 68.90 | 68.90 | 9.89% | 8,844,857 |
| Jun 29, 2026 | 68.50 | 68.50 | 62.00 | 62.70 | 62.70 | -7.11% | 13,237,806 |
| Jun 26, 2026 | 68.20 | 72.80 | 66.70 | 67.50 | 67.50 | -3.71% | 47,223,122 |
| Jun 25, 2026 | 64.30 | 70.10 | 63.50 | 70.10 | 70.10 | 9.87% | 21,707,700 |
| Jun 24, 2026 | 60.70 | 63.90 | 60.50 | 63.80 | 63.80 | 4.59% | 7,488,375 |
| Jun 23, 2026 | 66.00 | 66.60 | 60.60 | 61.00 | 61.00 | -8.13% | 8,266,897 |
| Jun 22, 2026 | 71.00 | 71.60 | 66.20 | 66.40 | 66.40 | -6.48% | 16,051,546 |
| Jun 18, 2026 | 68.90 | 72.80 | 67.10 | 71.00 | 71.00 | 5.81% | 25,496,507 |
| Jun 17, 2026 | 65.80 | 68.40 | 65.00 | 67.10 | 67.10 | 1.98% | 14,497,440 |
| Jun 16, 2026 | 72.00 | 73.00 | 65.00 | 65.80 | 65.80 | -5.32% | 34,110,440 |
| Jun 15, 2026 | 64.80 | 69.50 | 63.70 | 69.50 | 69.50 | 9.97% | 38,997,170 |
| Jun 12, 2026 | 61.90 | 63.20 | 61.90 | 63.20 | 63.20 | 9.91% | 6,697,527 |
| Jun 11, 2026 | 52.00 | 57.50 | 52.00 | 57.50 | 57.50 | 9.94% | 19,567,600 |
| Jun 10, 2026 | 54.90 | 59.30 | 52.30 | 52.30 | 52.30 | -7.43% | 4,752,326 |
| Jun 9, 2026 | 53.70 | 56.70 | 52.30 | 56.50 | 56.50 | 6.60% | 2,598,169 |