ABC Taiwan Electronics Corp. 3236
TPEX · Taiwan · Electronic Technology
TWD 48.55+4.40 (+9.97%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 44.15 | +0.11% | TWD 44.60 | TWD 45.15 | TWD 44.05 | 903.97K |
| 2026-09-29 | TWD 44.10 | +0.57% | TWD 43.60 | TWD 45.30 | TWD 43.10 | 1.44M |
| 2026-09-24 | TWD 43.85 | +0.34% | TWD 43.20 | TWD 44.95 | TWD 43.15 | 2.01M |
| 2026-09-23 | TWD 43.70 | +1.39% | TWD 43.80 | TWD 44.60 | TWD 43.20 | 1.10M |
| 2026-09-22 | TWD 43.10 | -1.26% | TWD 43.75 | TWD 46.50 | TWD 43.10 | 3.39M |
| 2026-09-21 | TWD 43.65 | +0.69% | TWD 43.60 | TWD 44.30 | TWD 43.50 | 960.60K |
| 2026-09-18 | TWD 43.35 | +1.40% | TWD 43.50 | TWD 43.90 | TWD 42.90 | 789.10K |
| 2026-09-17 | TWD 42.75 | -1.95% | TWD 43.65 | TWD 44.70 | TWD 42.75 | 1.28M |
| 2026-09-16 | TWD 43.60 | +2.71% | TWD 43.75 | TWD 43.75 | TWD 42.90 | 970.04K |
| 2026-09-15 | TWD 42.45 | -1.51% | TWD 43.10 | TWD 44.45 | TWD 42.45 | 1.32M |
| 2026-09-14 | TWD 43.10 | +0.47% | TWD 42.30 | TWD 43.90 | TWD 41.45 | 1.40M |
| 2026-09-11 | TWD 42.90 | -4.67% | TWD 43.85 | TWD 45.35 | TWD 42.90 | 2.54M |
| 2026-09-10 | TWD 45.00 | +1.81% | TWD 43.70 | TWD 45.40 | TWD 43.20 | 1.70M |
| 2026-09-09 | TWD 44.20 | +1.73% | TWD 43.50 | TWD 44.60 | TWD 43.25 | 1.38M |
| 2026-09-08 | TWD 43.45 | -5.44% | TWD 45.40 | TWD 45.65 | TWD 43.45 | 2.49M |
| 2026-09-07 | TWD 45.95 | +3.37% | TWD 45.05 | TWD 47.15 | TWD 44.55 | 5.33M |
| 2026-09-04 | TWD 44.45 | +5.83% | TWD 42.90 | TWD 45.80 | TWD 42.90 | 3.50M |
| 2026-09-03 | TWD 42.00 | -4.11% | TWD 44.10 | TWD 44.30 | TWD 42.00 | 1.25M |
| 2026-09-02 | TWD 43.80 | -2.45% | TWD 43.90 | TWD 44.30 | TWD 43.75 | 1.15M |
| 2026-09-01 | TWD 44.90 | 0.00% | TWD 45.00 | TWD 46.80 | TWD 44.50 | 3.27M |
| 2026-08-31 | TWD 44.90 | -2.60% | TWD 45.20 | TWD 47.50 | TWD 44.40 | 3.13M |
| 2026-08-28 | TWD 46.10 | +4.42% | TWD 45.35 | TWD 47.90 | TWD 45.30 | 6.36M |
| 2026-08-27 | TWD 44.15 | +0.57% | TWD 43.95 | TWD 44.95 | TWD 43.00 | 2.05M |
| 2026-08-26 | TWD 43.90 | +1.62% | TWD 43.45 | TWD 44.70 | TWD 42.95 | 1.39M |
| 2026-08-25 | TWD 43.20 | -0.35% | TWD 43.05 | TWD 43.35 | TWD 41.80 | 1.03M |
| 2026-08-24 | TWD 43.35 | -1.48% | TWD 43.70 | TWD 45.00 | TWD 43.35 | 923.43K |
| 2026-08-21 | TWD 44.00 | -1.12% | TWD 44.60 | TWD 45.55 | TWD 43.95 | 1.79M |
| 2026-08-20 | TWD 44.50 | -4.61% | TWD 47.00 | TWD 47.50 | TWD 44.35 | 4.84M |
| 2026-08-19 | TWD 46.65 | +7.49% | TWD 42.00 | TWD 47.70 | TWD 42.00 | 7.04M |
| 2026-08-18 | TWD 43.40 | -3.77% | TWD 45.10 | TWD 45.85 | TWD 43.40 | 1.49M |
| 2026-08-17 | TWD 45.10 | -1.31% | TWD 45.25 | TWD 45.80 | TWD 44.20 | 1.56M |
| 2026-08-14 | TWD 45.70 | -3.38% | TWD 47.70 | TWD 47.70 | TWD 44.85 | 2.96M |
| 2026-08-13 | TWD 47.30 | +4.65% | TWD 46.00 | TWD 49.00 | TWD 46.00 | 7.39M |
| 2026-08-12 | TWD 45.20 | -2.06% | TWD 45.65 | TWD 46.60 | TWD 44.70 | 4.85M |
| 2026-08-11 | TWD 46.15 | +7.45% | TWD 42.95 | TWD 46.80 | TWD 42.60 | 6.95M |
| 2026-08-10 | TWD 42.95 | +5.01% | TWD 42.90 | TWD 43.40 | TWD 42.20 | 1.85M |
| 2026-08-07 | TWD 40.90 | -5.43% | TWD 43.90 | TWD 43.95 | TWD 40.75 | 2.11M |
| 2026-08-06 | TWD 43.25 | +1.29% | TWD 42.45 | TWD 43.35 | TWD 40.75 | 2.11M |
| 2026-08-05 | TWD 42.70 | -0.70% | TWD 45.00 | TWD 45.40 | TWD 42.65 | 3.22M |
| 2026-08-04 | TWD 43.00 | +0.94% | TWD 42.60 | TWD 43.60 | TWD 41.35 | 5.69M |
| 2026-08-03 | TWD 42.60 | +9.94% | TWD 38.95 | TWD 42.60 | TWD 38.95 | 4.61M |
| 2026-07-31 | TWD 38.75 | +9.93% | TWD 38.30 | TWD 38.75 | TWD 38.00 | 1.02M |
| 2026-07-30 | TWD 35.25 | -8.32% | TWD 37.90 | TWD 40.20 | TWD 35.10 | 5.40M |
| 2026-07-29 | TWD 38.45 | -1.16% | TWD 38.90 | TWD 40.20 | TWD 35.50 | 4.78M |
| 2026-07-28 | TWD 38.90 | -9.01% | TWD 41.20 | TWD 41.30 | TWD 38.80 | 2.17M |
| 2026-07-27 | TWD 42.75 | +1.79% | TWD 41.60 | TWD 43.60 | TWD 41.05 | 3.46M |
| 2026-07-24 | TWD 42.00 | -6.15% | TWD 44.60 | TWD 44.60 | TWD 42.00 | 2.45M |
| 2026-07-23 | TWD 44.75 | -4.89% | TWD 47.10 | TWD 47.55 | TWD 44.15 | 2.73M |
| 2026-07-22 | TWD 47.05 | +2.06% | TWD 49.60 | TWD 50.30 | TWD 46.50 | 4.50M |
| 2026-07-21 | TWD 46.10 | +3.71% | TWD 45.95 | TWD 47.00 | TWD 44.90 | 3.73M |
| 2026-07-20 | TWD 44.45 | -8.07% | TWD 48.00 | TWD 48.05 | TWD 43.75 | 4.43M |
| 2026-07-17 | TWD 48.35 | -9.96% | TWD 52.00 | TWD 52.30 | TWD 48.35 | 3.26M |
| 2026-07-16 | TWD 53.70 | -1.83% | TWD 53.00 | TWD 56.20 | TWD 53.00 | 5.29M |
| 2026-07-15 | TWD 54.70 | +0.37% | TWD 56.20 | TWD 56.20 | TWD 52.00 | 4.73M |
| 2026-07-14 | TWD 54.50 | -4.72% | TWD 56.50 | TWD 58.40 | TWD 51.90 | 5.83M |
| 2026-07-13 | TWD 57.20 | -5.92% | TWD 60.80 | TWD 61.60 | TWD 56.20 | 6.52M |
| 2026-07-10 | TWD 60.80 | 0.00% | TWD 60.80 | TWD 60.80 | TWD 60.80 | 0 |
| 2026-07-09 | TWD 60.80 | -1.94% | TWD 63.00 | TWD 63.80 | TWD 60.20 | 6.04M |
| 2026-07-08 | TWD 62.00 | -4.32% | TWD 64.10 | TWD 64.10 | TWD 60.40 | 7.12M |
| 2026-07-07 | TWD 64.80 | -2.99% | TWD 66.80 | TWD 68.40 | TWD 60.20 | 9.47M |
| 2026-07-06 | TWD 66.80 | -2.77% | TWD 69.70 | TWD 70.60 | TWD 64.70 | 9.30M |
| 2026-07-03 | TWD 68.70 | -2.00% | TWD 69.00 | TWD 74.00 | TWD 67.10 | 17.86M |
| 2026-07-02 | TWD 70.10 | -3.97% | TWD 72.90 | TWD 75.00 | TWD 70.00 | 20.29M |
| 2026-07-01 | TWD 73.00 | +5.95% | TWD 70.00 | TWD 75.70 | TWD 70.00 | 32.95M |
| 2026-06-30 | TWD 68.90 | +9.89% | TWD 63.10 | TWD 68.90 | TWD 62.20 | 8.77M |
| 2026-06-29 | TWD 62.70 | -7.11% | TWD 68.50 | TWD 68.50 | TWD 62.00 | 13.14M |
| 2026-06-26 | TWD 67.50 | -3.71% | TWD 68.20 | TWD 72.80 | TWD 66.70 | 46.98M |
| 2026-06-25 | TWD 70.10 | +9.87% | TWD 64.30 | TWD 70.10 | TWD 63.50 | 21.53M |
| 2026-06-24 | TWD 63.80 | +4.59% | TWD 60.70 | TWD 63.90 | TWD 60.50 | 7.42M |
| 2026-06-23 | TWD 61.00 | -8.13% | TWD 66.00 | TWD 66.60 | TWD 60.60 | 8.13M |
| 2026-06-22 | TWD 66.40 | -6.48% | TWD 71.00 | TWD 71.60 | TWD 66.20 | 15.87M |
| 2026-06-18 | TWD 71.00 | +5.81% | TWD 68.90 | TWD 72.80 | TWD 67.10 | 25.34M |
| 2026-06-17 | TWD 67.10 | +1.98% | TWD 65.80 | TWD 68.40 | TWD 65.00 | 14.42M |
| 2026-06-16 | TWD 65.80 | -5.32% | TWD 72.00 | TWD 73.00 | TWD 65.00 | 33.92M |
| 2026-06-15 | TWD 69.50 | +9.97% | TWD 64.80 | TWD 69.50 | TWD 63.70 | 38.80M |
| 2026-06-12 | TWD 63.20 | +9.91% | TWD 61.90 | TWD 63.20 | TWD 61.90 | 6.62M |
| 2026-06-11 | TWD 57.50 | +9.94% | TWD 52.00 | TWD 57.50 | TWD 52.00 | 19.44M |
| 2026-06-10 | TWD 52.30 | -7.43% | TWD 54.90 | TWD 59.30 | TWD 52.30 | 4.67M |
| 2026-06-09 | TWD 56.50 | +6.60% | TWD 53.70 | TWD 56.70 | TWD 52.30 | 2.56M |
| 2026-06-08 | TWD 53.00 | -1.67% | TWD 48.55 | TWD 53.50 | TWD 48.55 | 1.44M |
| 2026-06-05 | TWD 53.90 | +4.66% | TWD 50.60 | TWD 54.00 | TWD 47.80 | 1.77M |
| 2026-06-04 | TWD 51.50 | -4.63% | TWD 52.10 | TWD 52.80 | TWD 51.20 | 1.37M |
| 2026-06-03 | TWD 54.00 | -1.82% | TWD 55.60 | TWD 55.80 | TWD 54.00 | 1.38M |
| 2026-06-02 | TWD 55.00 | -4.01% | TWD 57.50 | TWD 57.50 | TWD 52.50 | 2.71M |
| 2026-06-01 | TWD 57.30 | +4.18% | TWD 56.80 | TWD 58.80 | TWD 56.00 | 2.89M |
| 2026-05-29 | TWD 55.00 | +2.80% | TWD 55.10 | TWD 55.50 | TWD 53.90 | 2.06M |
| 2026-05-28 | TWD 53.50 | -5.98% | TWD 55.00 | TWD 58.00 | TWD 53.00 | 3.92M |
| 2026-05-27 | TWD 56.90 | -2.23% | TWD 61.40 | TWD 62.00 | TWD 55.80 | 14.06M |
| 2026-05-26 | TWD 58.20 | -0.17% | TWD 62.30 | TWD 62.40 | TWD 54.20 | 22.96M |
| 2026-05-25 | TWD 58.30 | +10.00% | TWD 58.30 | TWD 58.30 | TWD 58.30 | 1.69M |