Abonmax Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.500	18.550	18.500	18.550	18.550	10,000
2023-10-31	18.600	18.600	18.450	18.500	18.500	29,000
2023-10-30	18.500	18.700	18.500	18.600	18.600	18,000
2023-10-27	18.750	19.000	18.750	18.750	18.750	23,000
2023-10-26	18.600	18.800	18.500	18.750	18.750	26,000
2023-10-25	18.750	19.350	18.600	18.900	18.900	48,000
2023-10-24	19.200	19.250	18.500	18.750	18.750	54,000
2023-10-23	19.700	19.700	18.500	19.150	19.150	79,000
2023-10-20	19.800	21.000	19.350	19.900	19.900	351,237
2023-10-19	17.700	19.350	17.700	19.350	19.350	254,001
2023-10-18	17.850	17.900	17.500	17.600	17.600	24,000
2023-10-17	18.200	18.300	17.800	17.800	17.800	45,000
2023-10-16	18.650	18.650	18.200	18.200	18.200	56,000
2023-10-13	18.800	18.800	18.200	18.700	18.700	50,108
2023-10-12	18.600	19.200	18.600	18.950	18.950	42,027
2023-10-11	19.450	19.450	18.950	19.000	19.000	60,040
2023-10-06	20.100	20.100	19.450	19.450	19.450	82,045
2023-10-05	20.450	20.500	20.150	20.250	20.250	110,024
2023-10-04	20.100	20.500	19.100	20.500	20.500	144,001
2023-10-03	21.900	21.900	20.500	20.550	20.550	852,012
2023-10-02	19.950	19.950	19.950	19.950	19.950	209,102
2023-09-28	18.150	18.150	18.150	18.150	18.150	137,017
2023-09-27	16.500	16.500	16.500	16.500	16.500	0
2023-09-26	16.050	16.500	16.000	16.500	16.500	28,000
2023-09-25	16.450	16.600	16.250	16.250	16.250	21,000
2023-09-22	16.250	16.600	16.250	16.600	16.600	8,000
2023-09-21	16.150	16.700	15.700	16.700	16.700	18,000
2023-09-20	17.000	17.000	16.000	16.700	16.700	40,000
2023-09-19	17.100	17.300	17.100	17.300	17.300	3,000
2023-09-18	17.200	17.350	17.200	17.350	17.350	18,000
2023-09-15	17.500	17.850	17.400	17.450	17.450	16,047
2023-09-14	17.350	17.900	17.350	17.700	17.700	22,000
2023-09-13	18.500	18.500	17.000	18.000	18.000	10,000
2023-09-12	17.300	18.900	17.300	18.100	18.100	46,000
2023-09-11	18.600	18.600	16.800	17.400	17.400	41,000
2023-09-08	18.100	18.100	17.200	18.000	18.000	7,000
2023-09-07	18.300	18.300	18.100	18.100	18.100	6,000
2023-09-06	18.450	18.450	18.400	18.400	18.400	2,005
2023-09-05	18.500	18.500	18.450	18.450	18.450	2,000
2023-09-04	18.500	18.700	18.300	18.500	18.500	54,001
2023-09-01	18.450	18.500	18.300	18.300	18.300	8,000
2023-08-31	18.500	18.500	18.200	18.450	18.450	13,000
2023-08-30	18.600	19.000	18.400	18.450	18.450	31,000
2023-08-29	17.400	18.500	17.400	18.400	18.400	39,000
2023-08-28	17.500	17.600	17.400	17.400	17.400	20,039
2023-08-25	17.600	18.000	17.600	17.750	17.750	16,012
2023-08-24	18.600	18.600	16.800	17.600	17.600	67,000
2023-08-23	17.500	19.250	17.500	18.600	18.600	211,020
2023-08-22	16.000	17.500	16.000	17.500	17.500	75,117
2023-08-21	16.000	16.200	15.950	15.950	15.950	18,000
2023-08-18	16.250	16.250	15.750	16.000	16.000	36,001
2023-08-17	16.550	16.700	16.400	16.450	16.450	25,121
2023-08-16	16.800	16.800	16.500	16.550	16.550	22,000
2023-08-15	17.300	17.300	16.500	17.000	17.000	42,003
2023-08-14	17.600	17.600	17.050	17.050	17.050	16,000
2023-08-11	18.000	18.100	18.000	18.000	18.000	8,000
2023-08-10	18.250	18.350	18.050	18.350	18.350	15,000
2023-08-09	18.900	18.950	18.000	18.350	18.350	36,000
2023-08-08	18.600	18.650	18.500	18.650	18.650	11,000
2023-08-07	18.850	18.900	18.600	18.900	18.900	25,000

← NewerPage 13 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.