Abonmax Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	21.700	21.700	20.600	20.600	20.600	274,000
2023-05-08	21.600	21.600	21.100	21.550	21.550	122,050
2023-05-05	21.900	22.200	21.400	21.700	21.700	153,016
2023-05-04	21.800	21.950	21.050	21.800	21.800	214,050
2023-05-03	21.600	22.000	21.500	22.000	22.000	267,000
2023-05-02	23.200	23.200	22.050	22.150	22.150	492,151
2023-04-28	22.900	23.450	22.200	23.150	23.150	1,152,073
2023-04-27	21.500	23.000	21.500	23.000	23.000	1,823,238
2023-04-26	19.000	20.950	19.000	20.950	20.950	1,007,000
2023-04-25	18.950	19.450	18.500	19.050	19.050	217,000
2023-04-24	18.500	20.150	18.500	19.500	19.500	263,038
2023-04-21	18.900	19.250	18.500	18.500	18.500	199,000
2023-04-20	19.800	19.800	19.100	19.200	19.200	124,000
2023-04-19	20.350	20.350	19.200	19.800	19.800	388,000
2023-04-18	21.550	21.600	20.150	20.400	20.400	861,200
2023-04-17	18.500	19.850	18.350	19.850	19.850	700,045
2023-04-14	18.350	18.550	17.900	18.050	18.050	175,003
2023-04-13	18.150	18.350	17.800	18.350	18.350	163,000
2023-04-12	18.800	18.800	18.150	18.400	18.400	179,000
2023-04-11	18.500	18.500	18.000	18.300	18.300	157,030
2023-04-10	19.050	19.050	18.050	18.300	18.300	201,018
2023-04-07	19.500	19.500	18.500	19.050	19.050	339,583
2023-04-06	19.550	19.550	17.600	18.750	18.750	419,000
2023-03-31	18.950	19.900	18.450	19.550	19.550	1,156,005
2023-03-30	16.650	18.150	16.650	18.150	18.150	627,000
2023-03-29	14.850	16.500	14.850	16.500	16.500	333,000
2023-03-28	14.750	15.150	14.750	15.000	15.000	113,000
2023-03-27	15.050	15.700	15.050	15.150	15.150	200,013
2023-03-24	15.600	16.300	15.500	15.900	15.900	112,015
2023-03-23	15.600	16.000	15.550	15.700	15.700	119,003
2023-03-22	16.450	16.600	15.600	16.200	16.200	189,615
2023-03-21	15.550	16.500	15.550	16.350	16.350	346,614
2023-03-20	14.450	15.550	14.250	15.550	15.550	285,731
2023-03-17	14.450	14.550	14.100	14.150	14.150	92,000
2023-03-16	14.600	14.600	14.050	14.100	14.100	185,050
2023-03-15	15.950	15.950	14.700	14.800	14.800	225,000
2023-03-14	16.800	16.800	15.400	15.950	15.950	217,152
2023-03-13	17.600	17.600	15.500	15.900	15.900	338,013
2023-03-10	16.950	17.000	16.050	16.550	16.550	826,371
2023-03-09	15.700	15.700	15.350	15.700	15.700	1,165,036
2023-03-08	14.300	14.300	14.300	14.300	14.300	310,005
2023-03-07	12.200	13.000	12.200	13.000	13.000	208,000
2023-03-06	10.800	11.850	10.700	11.850	11.850	135,049
2023-03-03	10.750	10.800	10.650	10.800	10.800	28,000
2023-03-02	10.400	10.800	10.350	10.700	10.700	41,000
2023-03-01	10.100	10.400	10.100	10.400	10.400	17,000
2023-02-24	10.300	10.300	10.150	10.300	10.300	21,000
2023-02-23	10.350	10.350	10.100	10.300	10.300	41,000
2023-02-22	10.200	10.350	10.000	10.350	10.350	21,000
2023-02-21	10.250	10.300	10.150	10.300	10.300	16,073
2023-02-20	10.250	10.350	10.200	10.200	10.200	20,000
2023-02-17	10.300	10.400	10.250	10.250	10.250	28,000
2023-02-16	10.200	10.300	10.200	10.300	10.300	5,036
2023-02-15	10.800	10.800	10.300	10.300	10.300	14,000
2023-02-14	10.300	10.300	10.200	10.300	10.300	9,000
2023-02-13	10.300	10.450	10.250	10.300	10.300	10,000
2023-02-10	10.150	10.300	10.150	10.300	10.300	25,000
2023-02-09	10.150	10.200	10.150	10.200	10.200	13,000
2023-02-08	10.100	10.400	10.100	10.400	10.400	21,025
2023-02-07	10.550	10.550	10.400	10.400	10.400	7,000

← NewerPage 15 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.