ABC Taiwan Electronics Corp. (TPEX:3236)
Taiwan
· Delayed Price · Currency is TWD 29.55
-0.55 (-1.83%)
At close: Mar 6, 2026
ABC Taiwan Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.50 | 30.45 | 29.25 | 29.55 | 29.55 | -1.83% | 682,018 |
| Mar 5, 2026 | 29.50 | 30.25 | 29.35 | 30.10 | 30.10 | 6.55% | 1,185,290 |
| Mar 4, 2026 | 29.95 | 30.50 | 28.15 | 28.25 | 28.25 | -7.98% | 1,772,796 |
| Mar 3, 2026 | 32.50 | 33.45 | 30.60 | 30.70 | 30.70 | -5.97% | 2,514,791 |
| Mar 2, 2026 | 31.00 | 32.70 | 30.80 | 32.65 | 32.65 | -0.61% | 1,884,789 |
| Feb 26, 2026 | 32.60 | 33.35 | 31.65 | 32.85 | 32.85 | 0.61% | 3,440,450 |
| Feb 25, 2026 | 33.50 | 34.20 | 32.15 | 32.65 | 32.65 | 0.46% | 8,960,040 |
| Feb 24, 2026 | 30.50 | 32.50 | 30.05 | 32.50 | 32.50 | 6.56% | 4,777,027 |
| Feb 23, 2026 | 29.95 | 31.35 | 29.95 | 30.50 | 30.50 | 6.64% | 3,142,649 |
| Feb 11, 2026 | 28.30 | 28.95 | 27.70 | 28.60 | 28.60 | 1.60% | 951,972 |
| Feb 10, 2026 | 29.10 | 29.30 | 28.05 | 28.15 | 28.15 | -3.10% | 943,355 |
| Feb 9, 2026 | 29.25 | 29.45 | 28.10 | 29.05 | 29.05 | 5.44% | 1,618,109 |
| Feb 6, 2026 | 28.30 | 28.35 | 27.05 | 27.55 | 27.55 | -3.50% | 1,481,296 |
| Feb 5, 2026 | 29.80 | 30.50 | 28.55 | 28.55 | 28.55 | -5.15% | 1,610,758 |
| Feb 4, 2026 | 29.30 | 30.45 | 29.05 | 30.10 | 30.10 | 3.79% | 1,873,503 |
| Feb 3, 2026 | 29.00 | 29.40 | 28.40 | 29.00 | 29.00 | 2.29% | 1,701,684 |
| Feb 2, 2026 | 28.90 | 29.20 | 28.15 | 28.35 | 28.35 | -5.97% | 2,278,708 |
| Jan 30, 2026 | 30.95 | 31.75 | 29.70 | 30.15 | 30.15 | -2.58% | 2,821,777 |
| Jan 29, 2026 | 32.60 | 32.60 | 30.95 | 30.95 | 30.95 | -4.77% | 3,543,091 |
| Jan 28, 2026 | 34.10 | 34.20 | 32.45 | 32.50 | 32.50 | -3.85% | 3,486,575 |
| Jan 27, 2026 | 34.60 | 34.75 | 33.40 | 33.80 | 33.80 | -1.46% | 2,994,185 |
| Jan 26, 2026 | 33.90 | 34.70 | 33.10 | 34.30 | 34.30 | 1.93% | 3,285,135 |
| Jan 23, 2026 | 36.25 | 36.25 | 33.55 | 33.65 | 33.65 | -6.53% | 5,805,388 |
| Jan 22, 2026 | 37.05 | 38.45 | 35.90 | 36.00 | 36.00 | 1.27% | 10,826,450 |
| Jan 21, 2026 | 37.00 | 37.00 | 35.30 | 35.55 | 35.55 | -4.18% | 5,407,636 |
| Jan 20, 2026 | 37.55 | 37.60 | 36.65 | 37.10 | 37.10 | -1.85% | 5,842,070 |
| Jan 19, 2026 | 36.85 | 38.50 | 36.00 | 37.80 | 37.80 | 2.02% | 14,392,830 |
| Jan 16, 2026 | 37.50 | 38.45 | 36.40 | 37.05 | 37.05 | -2.24% | 13,832,770 |
| Jan 15, 2026 | 36.70 | 38.75 | 35.20 | 37.90 | 37.90 | 5.57% | 48,056,240 |
| Jan 14, 2026 | 33.80 | 35.90 | 33.50 | 35.90 | 35.90 | 9.95% | 13,310,260 |
| Jan 13, 2026 | 31.50 | 32.80 | 30.80 | 32.65 | 32.65 | 4.15% | 8,678,125 |
| Jan 12, 2026 | 31.85 | 33.55 | 31.35 | 31.35 | 31.35 | 1.29% | 10,602,820 |
| Jan 9, 2026 | 29.70 | 31.65 | 29.50 | 30.95 | 30.95 | 4.21% | 7,831,683 |
| Jan 8, 2026 | 31.25 | 31.25 | 29.45 | 29.70 | 29.70 | -4.96% | 4,614,116 |
| Jan 7, 2026 | 31.80 | 32.75 | 30.80 | 31.25 | 31.25 | 1.46% | 7,248,823 |
| Jan 6, 2026 | 31.60 | 31.65 | 30.30 | 30.80 | 30.80 | -2.22% | 7,740,637 |
| Jan 5, 2026 | 30.75 | 33.00 | 30.40 | 31.50 | 31.50 | 4.65% | 21,901,100 |
| Jan 2, 2026 | 28.95 | 30.80 | 28.95 | 30.10 | 30.10 | 6.55% | 19,069,460 |
| Dec 31, 2025 | 28.00 | 28.90 | 27.50 | 28.25 | 28.25 | 0.89% | 5,014,314 |
| Dec 30, 2025 | 27.95 | 28.65 | 27.95 | 28.00 | 28.00 | -0.18% | 2,633,570 |
| Dec 29, 2025 | 28.90 | 29.20 | 28.00 | 28.05 | 28.05 | -2.94% | 3,482,023 |
| Dec 26, 2025 | 29.30 | 29.40 | 28.60 | 28.90 | 28.90 | -1.03% | 4,177,629 |
| Dec 24, 2025 | 30.60 | 31.90 | 28.80 | 29.20 | 29.20 | -2.18% | 18,173,210 |
| Dec 23, 2025 | 29.00 | 29.85 | 28.45 | 29.85 | 29.85 | 4.19% | 12,191,370 |
| Dec 22, 2025 | 28.15 | 28.65 | 27.80 | 28.65 | 28.65 | 2.14% | 4,671,025 |
| Dec 19, 2025 | 29.30 | 29.60 | 27.50 | 28.05 | 28.05 | -2.26% | 13,932,410 |
| Dec 18, 2025 | 27.60 | 29.90 | 27.50 | 28.70 | 28.70 | 5.51% | 31,573,020 |
| Dec 17, 2025 | 26.60 | 28.25 | 26.45 | 27.20 | 27.20 | 3.03% | 5,445,027 |
| Dec 16, 2025 | 27.20 | 27.65 | 25.90 | 26.40 | 26.40 | -1.49% | 2,937,431 |
| Dec 15, 2025 | 26.75 | 27.90 | 26.45 | 26.80 | 26.80 | -1.29% | 4,145,507 |
| Dec 12, 2025 | 27.10 | 27.60 | 26.80 | 27.15 | 27.15 | -0.18% | 2,261,120 |
| Dec 11, 2025 | 28.10 | 28.55 | 27.20 | 27.20 | 27.20 | -2.68% | 3,514,266 |
| Dec 10, 2025 | 27.85 | 28.70 | 27.30 | 27.95 | 27.95 | 0.36% | 6,785,437 |
| Dec 9, 2025 | 28.00 | 28.65 | 27.60 | 27.85 | 27.85 | -1.07% | 7,336,739 |
| Dec 8, 2025 | 26.95 | 28.30 | 26.60 | 28.15 | 28.15 | 4.65% | 7,042,506 |
| Dec 5, 2025 | 27.20 | 27.20 | 26.35 | 26.90 | 26.90 | -2.36% | 3,823,394 |
| Dec 4, 2025 | 28.75 | 30.60 | 27.50 | 27.55 | 27.55 | -2.99% | 28,217,090 |
| Dec 3, 2025 | 26.20 | 28.40 | 26.20 | 28.40 | 28.40 | 9.86% | 16,257,830 |
| Dec 2, 2025 | 26.15 | 26.40 | 25.85 | 25.85 | 25.85 | -0.96% | 1,879,279 |
| Dec 1, 2025 | 26.90 | 26.90 | 25.85 | 26.10 | 26.10 | -3.69% | 2,183,075 |
| Nov 28, 2025 | 27.60 | 28.40 | 27.05 | 27.10 | 27.10 | -0.73% | 8,376,089 |
| Nov 27, 2025 | 25.85 | 27.95 | 25.55 | 27.30 | 27.30 | 6.43% | 8,891,934 |
| Nov 26, 2025 | 25.80 | 25.95 | 25.30 | 25.65 | 25.65 | -0.19% | 2,871,208 |
| Nov 25, 2025 | 26.80 | 26.85 | 25.65 | 25.70 | 25.70 | -4.81% | 5,639,238 |
| Nov 24, 2025 | 27.40 | 28.20 | 27.00 | 27.00 | 27.00 | 0.93% | 14,646,930 |
| Nov 21, 2025 | 26.65 | 28.00 | 26.35 | 26.75 | 26.75 | -2.01% | 10,888,900 |
| Nov 20, 2025 | 27.80 | 29.25 | 26.25 | 27.30 | 27.30 | 0.37% | 23,886,140 |
| Nov 19, 2025 | 25.95 | 28.25 | 25.80 | 27.20 | 27.20 | 5.84% | 27,371,320 |
| Nov 18, 2025 | 26.00 | 27.40 | 25.45 | 25.70 | 25.70 | -1.53% | 11,419,180 |
| Nov 17, 2025 | 26.25 | 26.80 | 25.25 | 26.10 | 26.10 | - | 6,803,915 |
| Nov 14, 2025 | 25.30 | 27.70 | 25.25 | 26.10 | 26.10 | - | 14,512,790 |
| Nov 13, 2025 | 26.10 | 27.80 | 25.60 | 26.10 | 26.10 | 0.97% | 13,640,470 |
| Nov 12, 2025 | 25.25 | 26.70 | 24.70 | 25.85 | 25.85 | 6.38% | 16,135,270 |
| Nov 11, 2025 | 22.95 | 24.30 | 22.55 | 24.30 | 24.30 | 9.95% | 3,957,101 |
| Nov 10, 2025 | 22.60 | 22.75 | 21.70 | 22.10 | 22.10 | -2.21% | 1,101,551 |
| Nov 7, 2025 | 23.00 | 23.20 | 22.20 | 22.60 | 22.60 | -1.31% | 1,155,748 |
| Nov 6, 2025 | 22.50 | 23.10 | 22.15 | 22.90 | 22.90 | 3.15% | 1,707,854 |
| Nov 5, 2025 | 21.60 | 22.45 | 21.60 | 22.20 | 22.20 | -1.77% | 1,246,321 |
| Nov 4, 2025 | 23.70 | 23.75 | 22.40 | 22.60 | 22.60 | -3.83% | 1,613,568 |
| Nov 3, 2025 | 23.50 | 24.30 | 23.45 | 23.50 | 23.50 | - | 1,804,585 |
| Oct 31, 2025 | 24.15 | 24.90 | 23.50 | 23.50 | 23.50 | -3.49% | 2,409,257 |
| Oct 30, 2025 | 25.20 | 26.00 | 24.15 | 24.35 | 24.35 | -6.70% | 4,638,586 |
| Oct 29, 2025 | 26.60 | 27.95 | 25.20 | 26.10 | 26.10 | 1.36% | 16,408,670 |
| Oct 28, 2025 | 24.25 | 25.75 | 23.45 | 25.75 | 25.75 | 6.19% | 11,954,230 |
| Oct 27, 2025 | 24.35 | 25.00 | 23.75 | 24.25 | 24.25 | 2.11% | 6,221,150 |
| Oct 23, 2025 | 23.75 | 25.40 | 23.75 | 23.75 | 23.75 | -1.45% | 10,777,250 |
| Oct 22, 2025 | 24.40 | 25.50 | 22.70 | 24.10 | 24.10 | -2.03% | 15,903,430 |
| Oct 21, 2025 | 22.85 | 24.60 | 22.70 | 24.60 | 24.60 | 9.82% | 17,548,900 |
| Oct 20, 2025 | 20.40 | 22.40 | 20.15 | 22.40 | 22.40 | 9.80% | 8,745,654 |
| Oct 17, 2025 | 18.90 | 20.75 | 18.80 | 20.40 | 20.40 | 7.94% | 4,151,517 |
| Oct 16, 2025 | 18.40 | 19.50 | 18.40 | 18.90 | 18.90 | 2.72% | 789,807 |
| Oct 15, 2025 | 18.40 | 18.60 | 18.20 | 18.40 | 18.40 | 0.82% | 335,920 |
| Oct 14, 2025 | 19.20 | 19.55 | 18.20 | 18.25 | 18.25 | -3.69% | 1,289,119 |
| Oct 13, 2025 | 19.35 | 19.40 | 18.45 | 18.95 | 18.95 | -5.25% | 1,019,817 |
| Oct 9, 2025 | 20.65 | 20.85 | 20.00 | 20.00 | 20.00 | -2.44% | 897,941 |
| Oct 8, 2025 | 20.70 | 20.80 | 20.35 | 20.50 | 20.50 | -1.91% | 868,243 |
| Oct 7, 2025 | 21.20 | 21.50 | 20.55 | 20.90 | 20.90 | -0.95% | 1,714,260 |
| Oct 3, 2025 | 20.30 | 21.55 | 20.30 | 21.10 | 21.10 | 4.20% | 2,929,613 |
| Oct 2, 2025 | 20.95 | 21.25 | 20.20 | 20.25 | 20.25 | -4.03% | 1,560,937 |
| Oct 1, 2025 | 21.15 | 22.00 | 21.00 | 21.10 | 21.10 | -0.71% | 2,307,985 |