Abonmax Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	13.000	13.000	13.000	13.000	13.000	0
2022-08-05	12.800	13.000	12.700	13.000	13.000	8,021
2022-08-04	13.150	13.150	12.700	13.100	13.100	15,000
2022-08-03	12.700	12.800	12.700	12.800	12.800	13,000
2022-08-02	13.500	13.500	12.800	12.850	12.850	16,000
2022-08-01	13.550	13.550	13.200	13.250	13.250	25,000
2022-07-29	13.650	13.650	13.250	13.250	13.250	11,000
2022-07-28	13.500	13.650	13.500	13.650	13.650	12,124
2022-07-27	13.750	13.750	13.250	13.400	13.400	21,000
2022-07-26	12.800	13.550	12.800	13.350	13.350	27,010
2022-07-25	13.700	13.700	13.700	13.700	13.700	0
2022-07-22	13.800	13.850	13.450	13.700	13.700	16,000
2022-07-21	13.250	13.500	13.100	13.400	13.400	14,270
2022-07-20	13.700	13.700	13.700	13.700	13.700	6,000
2022-07-19	13.650	13.700	13.500	13.700	13.700	28,000
2022-07-18	13.900	13.900	13.900	13.900	13.900	0
2022-07-15	13.650	13.900	13.550	13.900	13.900	6,000
2022-07-14	13.850	14.150	13.650	13.700	13.700	26,040
2022-07-13	14.450	14.450	13.700	13.850	13.850	24,000
2022-07-12	14.400	14.400	13.650	14.050	14.050	7,000
2022-07-11	14.050	14.050	14.000	14.000	14.000	5,000
2022-07-08	14.350	14.350	14.000	14.050	14.050	6,003
2022-07-07	13.700	14.450	13.600	14.100	14.100	13,000
2022-07-06	14.700	14.700	14.100	14.100	14.100	4,000
2022-07-05	14.150	14.600	14.000	14.300	14.300	24,000
2022-07-04	14.250	14.250	13.750	14.000	14.000	45,000
2022-07-01	14.600	14.800	13.900	13.900	13.900	25,000
2022-06-30	14.500	14.550	14.100	14.200	14.200	35,000
2022-06-29	14.900	14.900	14.600	14.750	14.750	10,000
2022-06-28	14.900	15.100	14.700	14.950	14.950	8,000
2022-06-27	15.650	15.650	14.550	14.950	14.950	90,025
2022-06-24	15.100	15.850	15.000	15.750	15.750	247,000
2022-06-23	14.950	15.150	14.450	14.450	14.450	10,011
2022-06-22	15.100	15.250	14.550	14.550	14.550	11,000
2022-06-21	14.600	15.000	14.200	14.700	14.700	5,000
2022-06-20	14.800	14.800	14.150	14.200	14.200	16,000
2022-06-17	15.400	15.400	14.900	14.900	14.900	19,014
2022-06-16	15.350	15.500	15.000	15.000	15.000	20,010
2022-06-15	14.950	15.200	14.900	14.950	14.950	21,055
2022-06-14	14.600	15.150	14.500	14.900	14.900	19,000
2022-06-13	15.450	15.900	14.800	15.000	15.000	35,000
2022-06-10	15.450	15.450	15.000	15.000	15.000	20,007
2022-06-09	15.150	15.350	15.150	15.350	15.350	5,000
2022-06-08	15.300	15.300	15.200	15.300	15.300	8,002
2022-06-07	15.650	15.650	15.200	15.200	15.200	13,000
2022-06-06	15.050	15.250	15.000	15.250	15.250	14,000
2022-06-02	15.300	15.400	15.000	15.250	15.250	40,009
2022-06-01	15.850	15.950	15.850	15.900	15.900	7,000
2022-05-31	15.650	15.650	15.650	15.650	15.650	1,000
2022-05-30	15.250	15.500	15.250	15.400	15.400	4,010
2022-05-27	15.350	15.550	15.300	15.550	15.550	8,000
2022-05-26	15.600	15.600	15.300	15.600	15.600	22,000
2022-05-25	15.350	15.600	15.350	15.600	15.600	5,000
2022-05-24	15.700	15.700	15.700	15.700	15.700	0
2022-05-23	16.000	16.000	15.700	15.700	15.700	3,000
2022-05-20	15.600	15.750	15.350	15.750	15.750	10,000
2022-05-19	15.600	15.600	15.600	15.600	15.600	3,000
2022-05-18	15.300	15.900	15.300	15.750	15.750	6,000
2022-05-17	15.350	15.350	14.600	15.300	15.300	6,000
2022-05-16	15.350	15.350	15.350	15.350	15.350	1,000

← NewerPage 18 of 21 · 1,220 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.