Abonmax Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	19.600	19.650	19.500	19.650	19.650	14,068
2024-01-24	19.250	19.600	19.050	19.600	19.600	51,000
2024-01-23	19.700	19.750	19.000	19.250	19.250	115,104
2024-01-22	20.300	20.300	19.700	19.700	19.700	111,000
2024-01-19	20.300	20.900	20.000	20.250	20.250	91,000
2024-01-18	20.700	20.700	20.150	20.150	20.150	120,000
2024-01-17	21.200	21.200	20.200	20.600	20.600	241,000
2024-01-16	21.050	21.800	20.300	20.450	20.450	642,065
2024-01-15	18.700	20.350	18.650	20.350	20.350	735,022
2024-01-12	18.450	18.600	18.400	18.500	18.500	27,000
2024-01-11	18.250	18.450	18.000	18.450	18.450	51,000
2024-01-10	18.300	18.350	18.250	18.250	18.250	46,000
2024-01-09	18.850	18.850	18.500	18.750	18.750	17,000
2024-01-08	18.650	19.150	18.600	18.850	18.850	58,000
2024-01-05	18.350	18.750	18.200	18.550	18.550	35,000
2024-01-04	18.250	18.350	18.000	18.350	18.350	21,000
2024-01-03	18.000	18.250	18.000	18.250	18.250	9,000
2024-01-02	18.250	18.500	18.100	18.200	18.200	15,000
2023-12-29	18.100	18.250	18.100	18.250	18.250	19,000
2023-12-28	17.950	18.000	17.900	18.000	18.000	10,012
2023-12-27	18.100	18.100	18.000	18.000	18.000	12,000
2023-12-26	17.750	18.200	17.750	18.100	18.100	12,000
2023-12-25	18.000	18.050	17.900	17.900	17.900	23,000
2023-12-22	18.000	18.000	17.800	17.900	17.900	40,000
2023-12-21	17.950	18.150	17.900	18.000	18.000	24,000
2023-12-20	18.550	18.550	17.900	17.950	17.950	61,000
2023-12-19	18.200	18.600	18.000	18.550	18.550	48,000
2023-12-18	18.250	18.500	18.150	18.200	18.200	43,000
2023-12-15	18.300	18.400	18.300	18.300	18.300	48,011
2023-12-14	18.200	18.500	18.200	18.300	18.300	67,000
2023-12-13	18.450	18.450	18.200	18.200	18.200	71,066
2023-12-12	18.500	18.500	18.050	18.300	18.300	92,000
2023-12-11	18.850	18.850	18.500	18.500	18.500	20,000
2023-12-08	18.550	19.000	18.550	18.850	18.850	28,000
2023-12-07	18.450	18.450	18.350	18.350	18.350	26,000
2023-12-06	19.000	19.150	18.450	18.450	18.450	33,060
2023-12-05	18.400	19.050	18.400	19.000	19.000	33,000
2023-12-04	18.350	18.400	18.300	18.400	18.400	17,000
2023-12-01	18.500	18.500	18.300	18.300	18.300	36,010
2023-11-30	18.450	18.500	18.350	18.500	18.500	13,000
2023-11-29	18.500	18.500	18.350	18.350	18.350	34,000
2023-11-28	18.500	18.600	18.450	18.500	18.500	33,000
2023-11-27	18.700	18.750	18.500	18.500	18.500	11,000
2023-11-24	18.800	18.800	18.550	18.600	18.600	21,000
2023-11-23	18.900	18.900	18.550	18.550	18.550	5,000
2023-11-22	18.700	18.700	18.450	18.450	18.450	41,167
2023-11-21	18.650	18.900	18.400	18.500	18.500	18,000
2023-11-20	18.600	19.200	18.600	18.750	18.750	20,002
2023-11-17	19.300	19.300	18.550	18.600	18.600	59,001
2023-11-16	18.700	19.000	18.500	18.550	18.550	42,000
2023-11-15	19.150	19.150	18.500	18.800	18.800	28,000
2023-11-14	19.850	19.850	19.150	19.150	19.150	78,006
2023-11-13	18.300	19.450	18.150	19.450	19.450	22,004
2023-11-10	18.300	18.300	18.150	18.150	18.150	18,000
2023-11-09	18.400	18.400	18.300	18.300	18.300	15,000
2023-11-08	18.500	18.500	18.400	18.400	18.400	17,003
2023-11-07	18.600	18.600	18.400	18.500	18.500	16,000
2023-11-06	18.350	18.950	18.350	18.600	18.600	27,000
2023-11-03	18.400	18.400	18.350	18.350	18.350	12,000
2023-11-02	18.550	18.550	18.400	18.400	18.400	25,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.