Abonmax Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.270	9.270	9.270	9.270	9.270	0
2022-11-01	9.220	9.290	9.010	9.270	9.270	21,000
2022-10-31	9.550	9.550	9.200	9.200	9.200	29,000
2022-10-28	9.200	9.290	9.200	9.290	9.290	7,000
2022-10-27	9.430	9.430	8.990	9.350	9.350	31,000
2022-10-26	9.250	9.460	9.160	9.160	9.160	29,093
2022-10-25	9.590	9.590	9.120	9.510	9.510	23,000
2022-10-24	9.730	9.730	9.500	9.520	9.520	50,000
2022-10-21	9.800	9.840	9.770	9.770	9.770	20,000
2022-10-20	9.900	10.300	9.900	10.250	10.250	20,000
2022-10-19	10.200	10.250	9.900	10.250	10.250	28,000
2022-10-18	10.650	10.650	10.000	10.400	10.400	21,000
2022-10-17	10.200	10.650	10.100	10.650	10.650	27,000
2022-10-14	11.000	11.000	9.800	10.450	10.450	64,000
2022-10-13	11.550	11.550	10.400	10.700	10.700	12,000
2022-10-12	11.300	11.300	10.950	11.250	11.250	21,149
2022-10-11	11.500	11.750	11.300	11.300	11.300	17,000
2022-10-07	11.900	11.900	10.900	11.550	11.550	33,000
2022-10-06	11.700	11.700	11.450	11.500	11.500	11,000
2022-10-05	11.750	11.850	11.200	11.700	11.700	36,000
2022-10-04	11.700	11.850	11.500	11.850	11.850	8,000
2022-10-03	12.300	12.300	11.750	11.850	11.850	16,000
2022-09-30	12.450	12.500	12.300	12.300	12.300	7,000
2022-09-29	12.850	12.850	12.500	12.500	12.500	4,000
2022-09-28	12.600	12.600	11.800	12.500	12.500	15,000
2022-09-27	12.850	12.850	12.850	12.850	12.850	1,000
2022-09-26	12.300	12.650	12.300	12.550	12.550	11,000
2022-09-23	12.700	12.700	12.700	12.700	12.700	2,000
2022-09-22	12.650	12.700	12.650	12.700	12.700	2,000
2022-09-21	12.350	12.650	12.350	12.650	12.650	2,000
2022-09-20	13.000	13.000	12.350	12.450	12.450	18,000
2022-09-19	13.050	13.050	12.650	12.700	12.700	6,000
2022-09-16	12.750	12.800	12.750	12.800	12.800	2,000
2022-09-15	12.750	12.750	12.750	12.750	12.750	4,000
2022-09-14	13.100	13.100	12.700	12.800	12.800	13,011
2022-09-13	12.900	13.100	12.800	12.800	12.800	21,016
2022-09-12	12.950	12.950	12.800	12.900	12.900	6,000
2022-09-08	12.600	12.900	12.600	12.700	12.700	23,005
2022-09-07	13.250	13.250	12.500	12.550	12.550	230,000
2022-09-06	12.750	13.400	12.450	13.150	13.150	110,012
2022-09-05	12.700	12.850	12.500	12.550	12.550	67,442
2022-09-02	12.500	12.700	12.400	12.700	12.700	32,000
2022-09-01	12.650	12.800	12.650	12.750	12.750	4,442
2022-08-31	13.200	13.200	12.850	13.000	13.000	11,000
2022-08-30	12.550	12.850	12.500	12.850	12.850	21,000
2022-08-29	12.500	12.500	12.500	12.500	12.500	2,000
2022-08-26	12.750	12.900	12.750	12.800	12.800	5,000
2022-08-25	13.100	13.100	12.750	12.750	12.750	14,000
2022-08-24	12.900	12.900	12.750	12.750	12.750	30,001
2022-08-23	12.750	12.900	12.750	12.900	12.900	2,016
2022-08-22	12.900	13.100	12.750	12.750	12.750	20,000
2022-08-19	12.800	13.000	12.800	12.800	12.800	5,011
2022-08-18	13.000	13.000	12.700	12.800	12.800	12,166
2022-08-17	12.950	13.000	12.950	13.000	13.000	7,000
2022-08-16	13.100	13.100	13.100	13.100	13.100	0
2022-08-15	13.050	13.100	13.050	13.100	13.100	20,001
2022-08-12	12.850	12.900	12.850	12.900	12.900	9,000
2022-08-11	13.200	13.200	12.850	12.900	12.900	7,011
2022-08-10	12.900	12.900	12.850	12.850	12.850	3,000
2022-08-09	12.700	12.950	12.600	12.900	12.900	11,100

← NewerPage 17 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.