Abonmax Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 19.450 | 19.500 | 19.200 | 19.300 | 19.300 | 45,000 |
| 2024-05-02 | 19.100 | 19.700 | 19.100 | 19.350 | 19.350 | 26,000 |
| 2024-04-30 | 19.050 | 19.100 | 19.000 | 19.100 | 19.100 | 19,000 |
| 2024-04-29 | 19.450 | 19.450 | 19.100 | 19.200 | 19.200 | 46,006 |
| 2024-04-26 | 19.350 | 19.400 | 19.150 | 19.250 | 19.250 | 23,000 |
| 2024-04-25 | 19.350 | 19.400 | 19.050 | 19.050 | 19.050 | 35,000 |
| 2024-04-24 | 19.250 | 19.400 | 19.050 | 19.150 | 19.150 | 29,000 |
| 2024-04-23 | 19.300 | 19.300 | 19.050 | 19.050 | 19.050 | 33,000 |
| 2024-04-22 | 19.800 | 19.850 | 18.900 | 19.250 | 19.250 | 44,000 |
| 2024-04-19 | 19.500 | 19.700 | 19.500 | 19.550 | 19.550 | 23,000 |
| 2024-04-18 | 19.250 | 19.350 | 19.250 | 19.250 | 19.250 | 16,000 |
| 2024-04-17 | 19.300 | 19.450 | 19.300 | 19.300 | 19.300 | 30,000 |
| 2024-04-16 | 19.500 | 19.500 | 19.200 | 19.250 | 19.250 | 17,000 |
| 2024-04-15 | 19.800 | 19.800 | 19.400 | 19.650 | 19.650 | 33,000 |
| 2024-04-12 | 19.900 | 20.000 | 19.800 | 19.800 | 19.800 | 23,022 |
| 2024-04-11 | 20.000 | 20.100 | 19.750 | 20.000 | 20.000 | 90,000 |
| 2024-04-10 | 19.400 | 19.800 | 19.350 | 19.700 | 19.700 | 26,000 |
| 2024-04-09 | 19.600 | 19.600 | 19.400 | 19.400 | 19.400 | 7,000 |
| 2024-04-08 | 19.500 | 19.700 | 19.350 | 19.550 | 19.550 | 30,000 |
| 2024-04-03 | 19.500 | 19.850 | 19.450 | 19.500 | 19.500 | 30,000 |
| 2024-04-02 | 19.300 | 20.000 | 19.300 | 19.700 | 19.700 | 23,100 |
| 2024-04-01 | 19.150 | 19.700 | 19.150 | 19.650 | 19.650 | 46,000 |
| 2024-03-29 | 19.850 | 20.050 | 19.700 | 19.700 | 19.700 | 48,000 |
| 2024-03-28 | 20.500 | 20.900 | 19.900 | 20.050 | 20.050 | 33,026 |
| 2024-03-27 | 20.100 | 20.150 | 19.850 | 19.850 | 19.850 | 56,000 |
| 2024-03-26 | 20.250 | 20.450 | 19.850 | 19.850 | 19.850 | 82,000 |
| 2024-03-25 | 20.150 | 20.150 | 19.950 | 20.000 | 20.000 | 64,001 |
| 2024-03-22 | 20.350 | 20.350 | 20.150 | 20.150 | 20.150 | 42,036 |
| 2024-03-21 | 20.300 | 20.600 | 20.150 | 20.300 | 20.300 | 36,000 |
| 2024-03-20 | 20.350 | 20.950 | 20.300 | 20.300 | 20.300 | 53,000 |
| 2024-03-19 | 21.000 | 21.000 | 20.300 | 20.350 | 20.350 | 32,000 |
| 2024-03-18 | 20.300 | 20.350 | 20.250 | 20.300 | 20.300 | 36,000 |
| 2024-03-15 | 20.650 | 20.800 | 20.200 | 20.250 | 20.250 | 57,000 |
| 2024-03-14 | 20.200 | 20.600 | 20.200 | 20.500 | 20.500 | 50,000 |
| 2024-03-13 | 20.800 | 20.850 | 20.350 | 20.600 | 20.600 | 73,000 |
| 2024-03-12 | 21.350 | 21.350 | 20.750 | 20.800 | 20.800 | 92,059 |
| 2024-03-11 | 21.400 | 21.950 | 21.250 | 21.300 | 21.300 | 80,000 |
| 2024-03-08 | 21.700 | 21.700 | 21.300 | 21.350 | 21.350 | 159,000 |
| 2024-03-07 | 22.900 | 22.900 | 21.400 | 21.500 | 21.500 | 226,079 |
| 2024-03-06 | 21.300 | 22.000 | 21.300 | 21.900 | 21.900 | 237,000 |
| 2024-03-05 | 21.650 | 22.000 | 21.350 | 21.850 | 21.850 | 119,734 |
| 2024-03-04 | 20.950 | 22.200 | 20.950 | 21.650 | 21.650 | 389,089 |
| 2024-03-01 | 21.100 | 21.950 | 20.650 | 21.150 | 21.150 | 329,000 |
| 2024-02-29 | 20.450 | 21.000 | 20.250 | 21.000 | 21.000 | 122,100 |
| 2024-02-27 | 20.200 | 20.450 | 19.650 | 20.450 | 20.450 | 102,000 |
| 2024-02-26 | 20.800 | 21.250 | 20.200 | 20.200 | 20.200 | 135,068 |
| 2024-02-23 | 20.800 | 21.450 | 20.550 | 20.800 | 20.800 | 249,209 |
| 2024-02-22 | 19.900 | 20.350 | 19.900 | 20.350 | 20.350 | 186,000 |
| 2024-02-21 | 19.450 | 19.850 | 19.350 | 19.800 | 19.800 | 61,000 |
| 2024-02-20 | 19.300 | 19.650 | 19.300 | 19.450 | 19.450 | 81,200 |
| 2024-02-19 | 19.650 | 19.950 | 19.400 | 19.750 | 19.750 | 157,000 |
| 2024-02-16 | 20.450 | 20.450 | 19.500 | 19.600 | 19.600 | 278,010 |
| 2024-02-15 | 22.400 | 22.400 | 20.200 | 20.700 | 20.700 | 368,005 |
| 2024-02-05 | 20.450 | 21.900 | 20.450 | 21.900 | 21.900 | 806,000 |
| 2024-02-02 | 19.750 | 20.400 | 18.800 | 20.400 | 20.400 | 354,734 |
| 2024-02-01 | 18.500 | 19.050 | 18.250 | 18.550 | 18.550 | 23,167 |
| 2024-01-31 | 18.500 | 18.600 | 18.300 | 18.500 | 18.500 | 39,000 |
| 2024-01-30 | 19.100 | 19.100 | 18.500 | 18.600 | 18.600 | 100,000 |
| 2024-01-29 | 19.850 | 19.850 | 19.100 | 19.100 | 19.100 | 55,055 |
| 2024-01-26 | 20.200 | 20.200 | 19.700 | 19.850 | 19.850 | 23,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.