Abonmax Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	15.400	15.400	15.050	15.050	15.050	5,000
2022-05-12	15.600	15.800	15.350	15.350	15.350	4,005
2022-05-11	15.300	15.950	15.300	15.950	15.950	7,000
2022-05-10	15.600	15.600	15.600	15.600	15.600	2,000
2022-05-09	15.800	15.800	15.150	15.700	15.700	4,000
2022-05-06	15.100	15.900	15.100	15.900	15.900	3,000
2022-05-05	15.700	15.700	15.700	15.700	15.700	1,000
2022-05-04	15.850	15.850	15.850	15.850	15.850	1,000
2022-05-03	15.850	15.850	15.700	15.700	15.700	9,000
2022-04-29	15.850	15.850	15.850	15.850	15.850	1,000
2022-04-28	15.700	15.850	15.550	15.850	15.850	27,000
2022-04-27	15.950	15.950	15.500	15.500	15.500	33,000
2022-04-26	16.150	16.150	15.750	16.000	16.000	42,000
2022-04-25	16.050	16.050	15.350	16.000	16.000	113,000
2022-04-22	16.250	16.250	15.650	16.050	16.050	29,011
2022-04-21	16.400	16.500	16.000	16.300	16.300	28,039
2022-04-20	16.500	16.500	15.850	16.400	16.400	56,003
2022-04-19	15.650	16.200	15.250	16.200	16.200	66,000
2022-04-18	15.750	15.800	15.600	15.650	15.650	16,000
2022-04-15	15.500	15.500	15.500	15.500	15.500	13,000
2022-04-14	15.450	15.800	15.450	15.500	15.500	8,000
2022-04-13	15.350	15.350	15.350	15.350	15.350	1,000
2022-04-12	15.200	16.150	15.200	15.600	15.600	24,000
2022-04-11	15.550	16.000	15.250	15.600	15.600	63,000
2022-04-08	15.550	15.550	15.150	15.200	15.200	12,000
2022-04-07	15.400	15.400	15.200	15.200	15.200	11,065
2022-04-06	15.500	15.500	15.150	15.400	15.400	30,000
2022-04-01	15.400	15.400	15.400	15.400	15.400	1,000
2022-03-31	15.500	15.600	15.500	15.550	15.550	20,000
2022-03-30	15.300	15.500	15.250	15.500	15.500	8,113
2022-03-29	15.500	15.550	15.100	15.550	15.550	4,000
2022-03-28	15.600	15.600	15.600	15.600	15.600	1,003
2022-03-25	15.950	15.950	15.700	15.700	15.700	8,111
2022-03-24	15.800	15.900	15.750	15.900	15.900	21,000
2022-03-23	15.750	16.000	15.750	15.750	15.750	13,000
2022-03-22	15.600	15.800	15.450	15.800	15.800	28,639
2022-03-21	15.950	15.950	15.950	15.950	15.950	0
2022-03-18	15.950	16.000	15.900	15.950	15.950	7,000
2022-03-17	15.800	16.800	15.800	16.000	16.000	10,000
2022-03-16	15.800	16.300	15.700	15.700	15.700	11,000
2022-03-15	15.800	15.800	15.800	15.800	15.800	1,000
2022-03-14	16.250	16.250	16.250	16.250	16.250	1,000
2022-03-11	16.400	16.400	16.400	16.400	16.400	0
2022-03-10	16.400	16.400	16.350	16.400	16.400	11,000
2022-03-09	15.750	16.150	15.750	15.850	15.850	10,065
2022-03-08	15.800	16.200	15.750	15.750	15.750	36,000
2022-03-07	16.100	16.700	15.950	16.650	16.650	20,000
2022-03-04	16.500	16.850	16.350	16.850	16.850	13,008
2022-03-03	16.500	17.300	16.150	17.000	17.000	23,000
2022-03-02	16.000	16.500	15.950	16.500	16.500	18,000
2022-03-01	16.550	16.550	16.550	16.550	16.550	1,000
2022-02-25	16.650	16.650	16.200	16.550	16.550	28,008
2022-02-24	16.900	16.900	16.150	16.400	16.400	105,000
2022-02-23	17.750	17.750	16.850	16.900	16.900	18,000
2022-02-22	17.150	17.150	16.800	16.850	16.850	43,000
2022-02-21	17.750	17.750	17.500	17.750	17.750	28,006
2022-02-18	17.950	17.950	17.950	17.950	17.950	0
2022-02-17	17.850	18.000	17.750	17.950	17.950	24,008
2022-02-16	17.850	18.050	17.850	17.850	17.850	35,000
2022-02-15	17.550	17.800	17.550	17.750	17.750	92,000

← NewerPage 19 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.