Abonmax Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	77.100	79.400	75.400	75.600	75.600	451,034
2026-01-15	76.500	78.600	75.700	77.100	77.100	360,211
2026-01-14	74.500	77.400	73.500	76.500	76.500	267,000
2026-01-13	76.600	76.600	74.000	74.500	74.500	447,239
2026-01-12	76.000	77.300	75.200	76.600	76.600	526,000
2026-01-09	76.200	77.400	75.000	76.000	76.000	383,055
2026-01-08	75.100	78.000	75.100	76.100	76.100	537,100
2026-01-07	76.900	76.900	74.500	75.100	75.100	692,625
2026-01-06	77.700	77.800	76.400	76.900	76.900	476,655
2026-01-05	80.100	80.600	77.500	77.700	77.700	449,851
2026-01-02	80.300	80.900	79.100	79.500	79.500	347,110
2025-12-31	80.500	80.500	79.400	80.200	80.200	319,122
2025-12-30	83.800	83.800	79.300	80.500	80.500	924,010
2025-12-29	77.200	84.200	77.200	83.400	83.400	1,203,329
2025-12-26	78.700	78.700	77.000	77.200	77.200	482,031
2025-12-24	81.000	81.400	78.400	78.700	78.700	680,000
2025-12-23	82.700	87.000	80.400	80.900	80.900	1,015,930
2025-12-22	82.500	85.100	80.900	83.200	83.200	1,153,050
2025-12-19	73.900	80.300	73.600	80.300	80.300	1,010,027
2025-12-18	71.800	73.200	70.500	73.000	73.000	395,070
2025-12-17	74.600	74.600	71.600	71.600	71.600	699,007
2025-12-16	79.200	79.200	73.400	74.600	74.600	655,053
2025-12-15	79.000	80.700	77.300	78.500	78.500	608,015
2025-12-12	88.400	88.400	80.000	80.600	80.600	1,400,664
2025-12-11	84.800	90.900	84.800	86.800	86.800	1,460,257
2025-12-10	84.500	87.700	83.000	84.100	84.100	930,266
2025-12-09	80.400	83.500	80.200	83.000	83.000	607,303
2025-12-08	81.000	83.000	79.800	80.400	80.400	395,203
2025-12-05	82.900	82.900	80.700	81.300	81.300	269,000
2025-12-04	79.900	83.400	79.900	81.600	81.600	459,014
2025-12-03	78.000	80.000	78.000	79.900	79.900	374,050
2025-12-02	80.100	81.400	78.000	78.300	78.300	418,250
2025-12-01	81.600	83.100	79.100	80.000	80.000	558,097
2025-11-28	85.300	85.300	80.500	81.600	81.600	829,100
2025-11-27	89.000	89.400	82.300	85.900	85.900	2,306,041
2025-11-26	77.000	82.200	76.400	82.200	82.200	1,057,002
2025-11-25	73.300	76.700	72.700	74.800	74.800	352,049
2025-11-24	71.900	76.600	71.900	73.300	73.300	610,111
2025-11-21	73.800	73.800	70.100	71.900	71.900	750,301
2025-11-20	75.200	76.700	73.700	74.900	74.900	670,101
2025-11-19	77.500	77.500	74.500	75.100	75.100	610,000
2025-11-18	81.000	82.100	75.600	77.600	77.600	1,473,156
2025-11-17	86.700	86.700	81.200	81.500	81.500	786,289
2025-11-14	85.800	86.700	82.100	86.700	86.700	829,130
2025-11-13	88.800	89.900	85.400	86.500	86.500	1,114,049
2025-11-12	89.500	91.000	88.400	88.900	88.900	461,234
2025-11-11	90.000	92.000	89.100	89.400	89.400	363,152
2025-11-10	91.100	91.500	87.700	90.500	90.500	556,000
2025-11-07	90.000	91.900	89.500	90.400	90.400	393,070
2025-11-06	91.700	92.800	89.400	91.700	91.700	780,413
2025-11-05	93.800	93.800	89.200	92.100	92.100	841,648
2025-11-04	94.000	96.900	92.000	96.100	96.100	1,172,104
2025-11-03	91.800	97.000	90.500	94.500	94.500	1,008,853
2025-10-31	96.200	96.200	91.500	91.600	91.600	982,360
2025-10-30	90.500	97.500	90.000	96.200	96.200	2,261,170
2025-10-29	91.500	93.800	89.100	89.800	89.800	1,493,590
2025-10-28	94.200	94.200	86.500	91.900	91.900	1,403,116
2025-10-27	93.200	95.300	90.300	94.100	94.100	1,227,110
2025-10-23	94.000	96.700	90.600	93.000	93.000	1,701,295
2025-10-22	105.50	108.00	97.200	97.200	97.200	3,425,150

← NewerPage 4 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.