Abonmax Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	60.900	60.900	56.000	60.900	60.900	4,469,753
2026-04-23	55.400	55.400	55.400	55.400	55.400	811,311
2026-04-22	50.400	50.400	50.400	50.400	50.400	527,511
2026-04-21	43.500	45.850	42.400	45.850	45.850	799,681
2026-04-20	39.850	42.200	39.850	41.700	41.700	854,241
2026-04-17	40.000	40.850	39.350	39.850	39.850	504,101
2026-04-16	39.700	43.500	39.500	41.200	41.200	725,015
2026-04-15	40.300	40.300	39.200	39.700	39.700	313,140
2026-04-14	40.000	41.700	39.100	39.400	39.400	655,035
2026-04-13	37.750	41.600	37.700	39.800	39.800	637,046
2026-04-10	39.150	39.500	37.900	37.900	37.900	260,109
2026-04-09	39.750	39.750	37.650	38.150	38.150	594,042
2026-04-08	38.400	42.500	38.400	40.000	40.000	280,032
2026-04-07	39.050	39.550	37.600	39.150	39.150	298,124
2026-04-02	41.000	41.000	38.900	39.050	39.050	205,111
2026-04-01	41.500	41.500	39.350	40.450	40.450	286,011
2026-03-31	41.050	41.050	37.100	39.450	39.450	399,034
2026-03-30	42.000	42.000	39.650	41.050	41.050	597,090
2026-03-27	44.850	44.850	41.950	42.700	42.700	256,401
2026-03-26	45.950	46.050	43.300	44.850	44.850	299,790
2026-03-25	45.750	46.000	45.250	45.550	45.550	162,162
2026-03-24	48.500	48.500	44.550	44.950	44.950	253,050
2026-03-23	47.000	47.300	44.800	45.800	45.800	331,015
2026-03-20	49.500	49.550	47.350	47.600	47.600	288,027
2026-03-19	51.200	51.300	48.650	48.850	48.850	474,682
2026-03-18	49.700	52.400	49.700	51.200	51.200	565,015
2026-03-17	51.500	51.500	49.500	49.500	49.500	442,021
2026-03-16	49.700	51.800	48.300	50.600	50.600	602,301
2026-03-13	47.900	50.300	46.500	50.300	50.300	314,178
2026-03-12	48.700	49.400	47.800	47.900	47.900	170,740
2026-03-11	47.050	49.500	47.050	48.700	48.700	428,239
2026-03-10	47.100	48.200	46.300	47.050	47.050	355,880
2026-03-09	49.100	49.100	45.900	45.900	45.900	515,031
2026-03-06	51.800	51.800	49.950	51.000	51.000	237,511
2026-03-05	52.000	54.000	51.200	51.900	51.900	308,007
2026-03-04	53.100	53.600	49.450	51.500	51.500	573,090
2026-03-03	58.000	58.000	54.900	54.900	54.900	451,003
2026-03-02	57.900	58.400	57.100	57.400	57.400	336,162
2026-02-26	58.200	60.100	58.000	59.200	59.200	406,049
2026-02-25	58.800	59.000	57.100	58.000	58.000	470,052
2026-02-24	60.100	62.800	58.800	59.500	59.500	914,338
2026-02-23	56.300	61.100	56.300	61.100	61.100	1,055,102
2026-02-11	56.300	56.300	54.800	55.600	55.600	351,100
2026-02-10	56.200	58.100	56.200	56.300	56.300	467,100
2026-02-09	57.300	59.000	56.400	58.400	58.400	406,427
2026-02-06	56.400	57.900	54.200	57.000	57.000	538,023
2026-02-05	59.500	60.000	56.400	56.400	56.400	564,040
2026-02-04	57.800	59.900	57.600	59.300	59.300	348,061
2026-02-03	61.000	61.000	57.200	57.800	57.800	550,560
2026-02-02	61.600	61.800	58.000	59.400	59.400	712,122
2026-01-30	67.000	67.000	61.000	61.600	61.600	1,290,180
2026-01-29	67.000	69.900	66.600	67.300	67.300	646,000
2026-01-28	66.600	67.900	66.000	66.600	66.600	463,731
2026-01-27	70.300	70.600	65.000	66.600	66.600	1,215,110
2026-01-26	70.700	71.900	70.000	70.100	70.100	505,010
2026-01-23	73.000	73.000	70.200	70.700	70.700	700,595
2026-01-22	74.000	74.000	72.000	72.200	72.200	524,060
2026-01-21	74.200	76.000	73.000	73.000	73.000	716,160
2026-01-20	75.000	79.300	74.300	75.900	75.900	718,200
2026-01-19	75.700	75.800	74.200	74.300	74.300	630,333

← NewerPage 3 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.