Abonmax Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	40.900	43.950	40.900	43.000	43.000	641,500
2026-07-20	42.550	43.950	39.900	40.000	40.000	913,103
2026-07-17	45.150	46.000	42.550	42.550	42.550	970,251
2026-07-16	47.400	49.800	46.400	47.250	47.250	967,040
2026-07-15	50.100	51.200	48.100	49.000	49.000	2,655,367
2026-07-14	43.450	47.750	42.550	47.750	47.750	1,676,033
2026-07-13	43.200	44.500	41.150	43.450	43.450	527,089
2026-07-10	43.200	43.200	43.200	43.200	43.200	0
2026-07-09	44.000	44.300	42.000	43.200	43.200	634,252
2026-07-08	44.150	45.100	43.200	44.450	44.450	558,180
2026-07-07	48.300	48.300	44.150	44.150	44.150	1,471,408
2026-07-06	50.300	52.300	49.050	49.050	49.050	2,545,282
2026-07-03	44.300	48.700	43.050	48.700	48.700	1,729,130
2026-07-02	47.650	47.650	44.050	44.300	44.300	1,200,490
2026-07-01	47.550	48.500	44.500	48.000	48.000	2,626,585
2026-06-30	41.000	44.900	40.100	44.900	44.900	1,894,750
2026-06-29	37.900	41.600	37.900	40.850	40.850	900,701
2026-06-26	39.500	39.700	37.900	37.900	37.900	503,111
2026-06-25	41.000	41.000	39.350	39.350	39.350	300,001
2026-06-24	39.850	41.300	39.050	40.500	40.500	520,102
2026-06-23	40.000	40.500	39.000	39.550	39.550	1,125,508
2026-06-22	40.000	42.400	39.500	42.300	42.300	1,921,274
2026-06-18	39.000	39.100	38.350	38.550	38.550	382,000
2026-06-17	38.900	40.000	38.000	38.600	38.600	359,250
2026-06-16	39.600	40.000	38.450	38.450	38.450	468,001
2026-06-15	39.700	39.800	38.500	39.000	39.000	647,000
2026-06-12	39.650	39.800	38.350	38.700	38.700	665,030
2026-06-11	38.000	39.500	37.800	39.100	39.100	925,064
2026-06-10	40.900	41.350	39.500	39.500	39.500	495,650
2026-06-09	44.100	44.250	42.100	42.350	42.350	432,065
2026-06-08	40.250	40.250	40.250	40.250	40.250	512,152
2026-06-05	45.300	45.400	43.700	44.700	44.700	265,002
2026-06-04	44.900	44.900	44.050	44.200	44.200	319,015
2026-06-03	45.400	45.400	44.250	44.850	44.850	559,538
2026-06-02	49.100	49.100	45.400	45.900	45.900	1,142,411
2026-06-01	47.500	49.900	47.500	48.850	48.850	709,065
2026-05-29	46.800	47.900	46.800	47.350	47.350	348,401
2026-05-28	48.050	48.150	46.700	46.700	46.700	538,250
2026-05-27	52.900	53.000	48.100	48.250	48.250	1,328,112
2026-05-26	46.600	51.200	43.500	51.200	51.200	1,406,061
2026-05-25	48.600	48.800	46.400	46.550	46.550	697,057
2026-05-22	48.400	48.600	46.300	48.450	48.450	715,100
2026-05-21	49.400	49.400	47.900	48.050	48.050	453,515
2026-05-20	50.900	50.900	48.650	48.800	48.800	358,014
2026-05-19	51.900	51.900	49.300	49.650	49.650	350,050
2026-05-18	51.000	51.000	48.800	49.550	49.550	662,226
2026-05-15	57.200	58.200	52.000	52.900	52.900	2,053,501
2026-05-14	49.650	54.000	49.650	54.000	54.000	624,026
2026-05-13	50.100	50.100	47.500	49.100	49.100	656,104
2026-05-12	51.400	52.800	50.800	51.600	51.600	305,100
2026-05-11	53.800	53.800	50.100	51.500	51.500	329,012
2026-05-08	53.500	54.900	52.800	53.800	53.800	365,002
2026-05-07	53.000	54.600	53.000	53.500	53.500	271,445
2026-05-06	52.500	53.400	50.700	53.000	53.000	498,200
2026-05-05	52.000	52.200	50.100	51.400	51.400	386,003
2026-05-04	52.800	52.800	50.000	51.900	51.900	364,002
2026-04-30	54.400	54.400	52.000	52.100	52.100	236,530
2026-04-29	52.000	54.000	51.600	53.000	53.000	291,104
2026-04-28	49.650	55.800	49.450	54.700	54.700	965,153
2026-04-27	59.900	59.900	54.900	54.900	54.900	1,915,805

← NewerPage 2 of 5 · 242 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.