ABC Taiwan Electronics Corp.(TW:3236)
41.35+0.85 (+2.10%)
TW:3236
ABC Taiwan Electronics Corp. historical prices
41.35
At close:+0.85 (+2.10%)
ABC Taiwan Electronics Corp. (3236) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 41.50 | 42.65 | 40.20 | 41.35 | 41.35 | +2.10% | 1,952,849 | 0.50 |
| Nov 10, 2026 | 42.30 | 42.80 | 39.60 | 40.50 | 40.50 | +10.66% | 2,150,500 | 0.54 |
| Nov 09, 2026 | 37.55 | 40.25 | 37.10 | 40.25 | 40.25 | +9.97% | 1,308,532 | 0.32 |
| Nov 06, 2026 | 35.05 | 37.65 | 35.05 | 36.60 | 36.60 | -5.91% | 1,734,197 | 0.42 |
| Nov 05, 2026 | 43.00 | 43.00 | 38.80 | 38.90 | 38.90 | -9.11% | 1,898,824 | 0.46 |
| Nov 04, 2026 | 44.10 | 44.10 | 39.60 | 42.80 | 42.80 | -0.47% | 2,399,875 | 0.58 |
| Nov 03, 2026 | 45.20 | 47.05 | 42.65 | 43.00 | 43.00 | -7.03% | 2,244,091 | 0.54 |
| Nov 02, 2026 | 43.85 | 47.90 | 43.85 | 46.25 | 46.25 | +1.65% | 2,590,904 | 0.62 |
| Oct 30, 2026 | 47.70 | 48.00 | 45.00 | 45.50 | 45.50 | -7.52% | 1,837,949 | 0.44 |
| Oct 29, 2026 | 49.80 | 50.40 | 48.00 | 49.20 | 49.20 | -2.38% | 1,535,287 | 0.36 |
| Oct 28, 2026 | 50.90 | 51.10 | 49.90 | 50.40 | 50.40 | +2.65% | 1,342,360 | 0.31 |
| Oct 27, 2026 | 52.20 | 52.50 | 48.95 | 49.10 | 49.10 | -3.16% | 2,506,110 | 0.58 |
| Oct 26, 2026 | 50.70 | 57.70 | 50.70 | 50.70 | 50.70 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 50.70 | 57.70 | 50.70 | 50.70 | 50.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 57.50 | 57.70 | 50.70 | 50.70 | 50.70 | -9.95% | 7,012,138 | 1.61 |
| Oct 21, 2026 | 53.50 | 56.90 | 52.90 | 56.30 | 56.30 | +8.06% | 4,971,099 | 1.15 |
| Oct 20, 2026 | 51.70 | 54.30 | 51.70 | 52.10 | 52.10 | -0.38% | 2,332,937 | 0.54 |
| Oct 19, 2026 | 52.30 | 52.50 | 50.50 | 52.30 | 52.30 | -3.68% | 2,382,270 | 0.55 |
| Oct 16, 2026 | 56.00 | 56.90 | 53.40 | 54.30 | 54.30 | -1.27% | 3,668,360 | 0.84 |
| Oct 15, 2026 | 56.80 | 59.00 | 55.00 | 55.00 | 55.00 | -5.66% | 5,968,829 | 1.37 |
| Oct 14, 2026 | 57.40 | 59.50 | 56.90 | 58.30 | 58.30 | +1.57% | 7,984,707 | 1.87 |
| Oct 13, 2026 | 57.00 | 60.00 | 56.20 | 57.40 | 57.40 | -1.03% | 9,579,375 | 2.28 |
| Oct 12, 2026 | 58.70 | 61.00 | 58.00 | 58.00 | 58.00 | -1.53% | 11,324,126 | 2.76 |
| Oct 09, 2026 | 58.90 | 61.50 | 54.60 | 58.90 | 58.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 55.40 | 61.50 | 54.60 | 58.90 | 58.90 | +4.80% | 19,326,884 | 4.84 |
| Oct 07, 2026 | 52.60 | 57.80 | 52.60 | 56.20 | 56.20 | +6.84% | 23,256,508 | 6.42 |
| Oct 06, 2026 | 53.00 | 54.40 | 51.50 | 52.60 | 52.60 | -1.68% | 6,395,104 | 1.77 |
| Oct 05, 2026 | 54.00 | 57.70 | 52.50 | 53.50 | 53.50 | +0.19% | 24,975,064 | 7.49 |
| Oct 02, 2026 | 51.40 | 53.40 | 51.40 | 53.40 | 53.40 | +9.99% | 9,988,999 | 3.00 |
| Oct 01, 2026 | 44.40 | 48.55 | 44.40 | 48.55 | 48.55 | +9.97% | 13,578,627 | 4.17 |
| Sep 30, 2026 | 44.60 | 45.15 | 44.05 | 44.15 | 44.15 | +0.11% | 913,088 | 0.26 |
| Sep 29, 2026 | 43.60 | 45.30 | 43.10 | 44.10 | 44.10 | +0.57% | 1,446,843 | 0.38 |
| Sep 28, 2026 | 43.85 | 44.95 | 43.15 | 43.85 | 43.85 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 43.85 | 44.95 | 43.15 | 43.85 | 43.85 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 43.20 | 44.95 | 43.15 | 43.85 | 43.85 | +0.34% | 2,024,389 | 0.43 |
| Sep 23, 2026 | 43.80 | 44.60 | 43.20 | 43.70 | 43.70 | +1.39% | 1,108,222 | 0.20 |
| Sep 22, 2026 | 43.75 | 46.50 | 43.10 | 43.10 | 43.10 | -1.26% | 3,406,080 | 0.60 |
| Sep 21, 2026 | 43.60 | 44.30 | 43.50 | 43.65 | 43.65 | +0.69% | 969,078 | 0.17 |
| Sep 18, 2026 | 43.50 | 43.90 | 42.90 | 43.35 | 43.35 | +1.40% | 797,774 | 0.13 |
| Sep 17, 2026 | 43.65 | 44.70 | 42.75 | 42.75 | 42.75 | -1.95% | 1,297,783 | 0.21 |
| Sep 16, 2026 | 43.75 | 43.75 | 42.90 | 43.60 | 43.60 | +2.71% | 976,918 | 0.16 |
| Sep 15, 2026 | 43.10 | 44.45 | 42.45 | 42.45 | 42.45 | -1.51% | 1,329,897 | 0.20 |
| Sep 14, 2026 | 42.30 | 43.90 | 41.45 | 43.10 | 43.10 | +0.47% | 1,412,277 | 0.21 |
| Sep 11, 2026 | 43.85 | 45.35 | 42.90 | 42.90 | 42.90 | -4.67% | 2,554,464 | 0.35 |
| Sep 10, 2026 | 43.70 | 45.40 | 43.20 | 45.00 | 45.00 | +1.81% | 1,708,203 | 0.22 |
| Sep 09, 2026 | 43.50 | 44.60 | 43.25 | 44.20 | 44.20 | +1.73% | 1,393,692 | 0.18 |
| Sep 08, 2026 | 45.40 | 45.65 | 43.45 | 43.45 | 43.45 | -5.44% | 2,516,489 | 0.31 |
| Sep 07, 2026 | 45.05 | 47.15 | 44.55 | 45.95 | 45.95 | +3.37% | 5,359,683 | 0.66 |
| Sep 04, 2026 | 42.90 | 45.80 | 42.90 | 44.45 | 44.45 | +5.83% | 3,513,147 | 0.43 |
| Sep 03, 2026 | 44.10 | 44.30 | 42.00 | 42.00 | 42.00 | -4.11% | 1,274,466 | 0.16 |
