Abonmax Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	10.550	10.550	10.400	10.400	10.400	7,000
2023-02-06	10.100	10.450	10.100	10.300	10.300	33,000
2023-02-03	10.000	10.100	9.980	10.100	10.100	19,000
2023-02-02	9.950	10.100	9.950	10.050	10.050	14,000
2023-02-01	10.000	10.050	9.900	9.950	9.950	23,000
2023-01-31	9.990	10.150	9.890	10.000	10.000	8,000
2023-01-30	10.000	10.350	9.880	10.000	10.000	11,000
2023-01-17	9.780	9.880	9.700	9.740	9.740	45,000
2023-01-16	9.650	10.050	9.650	10.050	10.050	25,000
2023-01-13	10.150	10.150	9.890	10.050	10.050	11,000
2023-01-12	9.900	9.900	9.900	9.900	9.900	1,000
2023-01-11	9.920	10.100	9.850	10.100	10.100	16,000
2023-01-10	9.910	10.150	9.850	10.150	10.150	14,000
2023-01-09	10.050	10.250	9.920	10.100	10.100	62,000
2023-01-06	10.750	10.750	10.000	10.250	10.250	123,000
2023-01-05	10.750	10.750	10.750	10.750	10.750	0
2023-01-04	10.750	10.750	10.750	10.750	10.750	1,115
2023-01-03	10.800	10.800	10.800	10.800	10.800	2,000
2022-12-30	10.650	10.950	10.650	10.950	10.950	3,000
2022-12-29	10.750	10.750	10.750	10.750	10.750	0
2022-12-28	10.450	10.750	10.450	10.750	10.750	2,000
2022-12-27	10.850	10.850	10.850	10.850	10.850	2,000
2022-12-26	10.850	10.850	10.850	10.850	10.850	1,000
2022-12-23	10.850	10.850	10.850	10.850	10.850	1,000
2022-12-22	10.600	10.700	10.600	10.700	10.700	2,005
2022-12-21	10.950	10.950	10.950	10.950	10.950	1,000
2022-12-20	11.100	11.200	10.500	10.850	10.850	23,000
2022-12-19	11.100	11.100	11.100	11.100	11.100	1,000
2022-12-16	11.100	11.250	10.750	11.150	11.150	64,000
2022-12-15	10.850	11.150	10.850	11.150	11.150	22,000
2022-12-14	10.650	10.750	10.650	10.750	10.750	11,000
2022-12-13	10.700	10.700	10.200	10.650	10.650	24,000
2022-12-12	10.650	10.650	10.500	10.600	10.600	8,000
2022-12-09	10.450	10.450	10.450	10.450	10.450	2,000
2022-12-08	10.450	10.450	10.450	10.450	10.450	0
2022-12-07	10.300	10.500	10.300	10.450	10.450	7,001
2022-12-06	10.500	10.750	10.300	10.750	10.750	16,000
2022-12-05	11.000	11.100	10.900	11.100	11.100	21,000
2022-12-02	10.900	11.200	10.850	11.000	11.000	39,025
2022-12-01	11.250	11.300	10.850	10.950	10.950	59,000
2022-11-30	10.800	11.800	10.450	11.250	11.250	186,000
2022-11-29	9.990	10.800	9.990	10.800	10.800	74,000
2022-11-28	10.100	10.100	9.850	9.850	9.850	3,000
2022-11-25	9.960	10.050	9.960	10.050	10.050	6,112
2022-11-24	9.810	10.000	9.810	10.000	10.000	2,000
2022-11-23	10.050	10.100	10.000	10.100	10.100	9,000
2022-11-22	10.350	10.350	10.050	10.050	10.050	4,000
2022-11-21	10.200	10.400	10.200	10.350	10.350	21,011
2022-11-18	9.910	10.250	9.910	10.200	10.200	14,050
2022-11-17	10.400	10.400	10.000	10.200	10.200	39,000
2022-11-16	9.700	10.450	9.700	10.450	10.450	28,075
2022-11-15	9.670	9.670	9.670	9.670	9.670	1,130
2022-11-14	9.810	9.810	9.810	9.810	9.810	1,011
2022-11-11	9.800	9.800	9.780	9.800	9.800	11,000
2022-11-10	9.850	9.850	9.510	9.790	9.790	7,000
2022-11-09	10.100	10.450	9.840	9.850	9.850	14,000
2022-11-08	10.800	10.800	10.100	10.100	10.100	51,000
2022-11-07	9.290	10.200	9.290	10.200	10.200	37,000
2022-11-04	9.110	9.290	9.070	9.290	9.290	30,000
2022-11-03	9.120	9.120	9.110	9.110	9.110	2,000

← NewerPage 16 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.