Abonmax Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	18.500	18.750	18.500	18.750	18.750	18,000
2023-08-02	18.700	18.900	18.450	18.500	18.500	42,000
2023-08-01	18.850	18.950	18.800	18.900	18.900	39,000
2023-07-31	19.300	19.300	18.850	18.950	18.950	120,000
2023-07-28	19.850	19.850	19.200	19.500	19.500	27,266
2023-07-27	19.550	19.550	19.550	19.550	19.550	26,061
2023-07-26	19.600	19.600	19.500	19.500	19.500	13,000
2023-07-25	19.600	19.600	19.600	19.600	19.600	14,000
2023-07-24	20.000	20.000	19.600	19.800	19.800	14,000
2023-07-21	19.650	19.750	19.600	19.700	19.700	21,002
2023-07-20	19.800	20.400	19.800	19.850	19.850	41,005
2023-07-19	19.800	20.000	19.800	19.800	19.800	22,000
2023-07-18	19.900	20.000	19.800	19.800	19.800	44,000
2023-07-17	21.000	21.250	19.600	20.000	20.000	67,000
2023-07-14	20.350	21.050	20.100	21.050	21.050	50,000
2023-07-13	20.800	20.950	20.350	20.800	20.800	63,000
2023-07-12	20.700	20.950	20.700	20.800	20.800	82,000
2023-07-11	21.550	21.550	20.450	20.750	20.750	110,000
2023-07-10	22.400	22.450	21.000	21.600	21.600	292,110
2023-07-07	21.000	21.000	20.350	20.700	20.700	162,150
2023-07-06	19.650	20.200	19.650	20.200	20.200	67,080
2023-07-05	19.500	19.700	19.300	19.650	19.650	26,001
2023-07-04	19.600	19.600	19.200	19.250	19.250	90,090
2023-07-03	19.950	20.000	19.700	19.850	19.850	62,100
2023-06-30	19.650	20.000	19.650	19.950	19.950	11,101
2023-06-29	20.300	20.650	20.300	20.350	20.350	22,047
2023-06-28	19.900	20.400	19.850	20.400	20.400	41,000
2023-06-27	20.300	20.800	20.100	20.300	20.300	52,001
2023-06-26	19.350	20.450	19.350	20.000	20.000	88,000
2023-06-21	21.200	21.200	20.300	20.400	20.400	90,000
2023-06-20	22.250	22.250	20.150	20.650	20.650	174,910
2023-06-19	20.400	22.000	20.400	21.900	21.900	383,500
2023-06-16	19.000	20.400	19.000	20.400	20.400	213,000
2023-06-15	19.000	19.000	18.500	18.550	18.550	113,000
2023-06-14	19.100	19.150	19.100	19.100	19.100	11,000
2023-06-13	19.150	19.150	19.000	19.100	19.100	53,000
2023-06-12	19.100	19.250	19.000	19.150	19.150	40,071
2023-06-09	19.550	19.550	19.300	19.300	19.300	43,380
2023-06-08	19.350	19.600	19.300	19.500	19.500	26,000
2023-06-07	19.250	19.600	19.250	19.500	19.500	27,000
2023-06-06	19.600	19.600	19.200	19.300	19.300	43,000
2023-06-05	19.000	20.150	19.000	19.600	19.600	81,014
2023-06-02	19.200	19.300	19.000	19.100	19.100	58,000
2023-06-01	19.500	19.500	19.050	19.200	19.200	75,000
2023-05-31	19.500	19.650	19.300	19.500	19.500	55,000
2023-05-30	19.200	20.000	19.200	19.700	19.700	66,000
2023-05-29	19.100	19.350	19.050	19.200	19.200	100,041
2023-05-26	19.950	19.950	19.650	19.700	19.700	76,000
2023-05-25	20.000	20.250	19.950	19.950	19.950	44,000
2023-05-24	20.800	20.800	20.050	20.300	20.300	85,278
2023-05-23	21.050	21.050	20.150	20.450	20.450	38,000
2023-05-22	20.100	21.000	20.100	20.800	20.800	67,000
2023-05-19	20.100	20.550	20.000	20.100	20.100	104,000
2023-05-18	20.600	20.700	20.200	20.200	20.200	72,332
2023-05-17	20.000	21.000	19.750	20.600	20.600	197,077
2023-05-16	20.400	20.400	19.600	19.800	19.800	127,005
2023-05-15	21.300	21.300	19.350	20.500	20.500	95,000
2023-05-12	21.700	21.800	21.200	21.400	21.400	78,000
2023-05-11	21.850	21.950	21.550	21.600	21.600	125,489
2023-05-10	20.700	22.200	20.700	21.950	21.950	175,152

← NewerPage 14 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.