Abonmax Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	17.400	17.550	17.350	17.550	17.550	24,000
2022-02-11	17.300	17.900	17.300	17.700	17.700	22,056
2022-02-10	17.450	17.550	17.300	17.300	17.300	43,003
2022-02-09	17.350	17.350	17.100	17.300	17.300	29,000
2022-02-08	16.600	17.100	16.600	16.850	16.850	71,000
2022-02-07	16.050	16.650	16.050	16.600	16.600	49,000
2022-01-26	16.500	16.500	15.100	16.400	16.400	144,000
2022-01-25	17.000	17.000	16.350	16.500	16.500	32,030
2022-01-24	16.850	17.200	16.600	17.150	17.150	136,000
2022-01-21	18.000	18.350	17.800	17.950	17.950	97,000
2022-01-20	18.900	18.900	18.500	18.700	18.700	37,005
2022-01-19	18.950	18.950	18.800	18.800	18.800	26,000
2022-01-18	19.050	19.150	18.900	18.950	18.950	50,000
2022-01-17	19.000	19.200	18.950	19.200	19.200	32,000
2022-01-14	19.100	19.250	19.000	19.250	19.250	51,000
2022-01-13	19.650	19.700	19.400	19.450	19.450	73,000
2022-01-12	20.000	20.000	19.750	19.850	19.850	72,000
2022-01-11	20.250	20.900	19.800	20.000	20.000	155,384
2022-01-10	19.650	20.050	19.650	20.000	20.000	34,126
2022-01-07	20.200	20.200	19.900	20.000	20.000	38,683
2022-01-06	20.000	20.250	20.000	20.200	20.200	63,000
2022-01-05	20.100	20.300	19.900	20.150	20.150	43,000
2022-01-04	20.400	20.400	20.000	20.300	20.300	61,016
2022-01-03	20.500	20.600	20.050	20.450	20.450	61,000
2021-12-30	20.650	20.700	20.200	20.500	20.500	86,000
2021-12-29	21.200	21.200	20.300	20.700	20.700	208,021
2021-12-28	22.050	22.100	20.500	21.400	21.400	94,000
2021-12-27	21.950	22.150	21.950	22.050	22.050	107,000
2021-12-24	22.200	22.200	21.700	21.950	21.950	53,016
2021-12-23	22.500	22.550	21.950	22.250	22.250	136,000
2021-12-22	21.200	22.000	21.150	21.950	21.950	85,000
2021-12-21	20.100	21.050	20.100	21.050	21.050	72,000
2021-12-20	20.500	20.900	20.100	20.100	20.100	187,001
2021-12-17	19.500	21.000	19.500	20.700	20.700	132,000
2021-12-16	21.000	21.000	20.500	20.800	20.800	58,027
2021-12-15	21.000	21.100	20.800	20.900	20.900	151,000
2021-12-14	22.500	22.500	20.300	20.950	20.950	322,000
2021-12-13	23.450	23.750	22.450	22.450	22.450	215,000
2021-12-10	23.300	23.800	23.300	23.600	23.600	68,000
2021-12-09	24.200	24.250	23.500	23.500	23.500	179,000
2021-12-08	24.300	24.300	23.450	24.200	24.200	216,055
2021-12-07	24.800	24.800	22.200	23.850	23.850	527,003
2021-12-06	25.500	25.600	24.400	24.500	24.500	283,012
2021-12-03	26.500	26.500	25.250	25.400	25.400	469,546
2021-12-02	23.000	25.000	23.000	25.000	25.000	364,277
2021-12-01	22.850	23.000	22.000	23.000	23.000	293,013
2021-11-30	21.600	22.600	21.550	22.300	22.300	226,008
2021-11-29	20.500	21.550	20.500	21.550	21.550	389,000
2021-11-26	21.000	22.250	21.000	22.250	22.250	1,017,000
2021-11-25	18.600	20.250	18.550	20.250	20.250	450,149
2021-11-24	18.500	18.700	18.500	18.600	18.600	69,074
2021-11-23	18.550	18.700	18.450	18.600	18.600	134,000
2021-11-22	19.000	19.150	18.400	18.550	18.550	109,000
2021-11-19	19.150	19.200	18.850	19.050	19.050	137,000
2021-11-18	19.200	19.350	18.950	19.200	19.200	130,000
2021-11-17	19.050	19.300	18.950	19.250	19.250	148,000
2021-11-16	19.050	19.200	18.850	19.200	19.200	130,000
2021-11-15	19.100	19.200	18.850	19.150	19.150	105,000
2021-11-12	19.000	19.100	18.750	19.100	19.100	144,000
2021-11-11	18.900	19.100	18.700	19.050	19.050	130,000

← NewerPage 20 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.