Abonmax Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 104.00 | 113.00 | 104.00 | 108.00 | 108.00 | 1,047,107 |
| 2025-10-20 | 110.50 | 111.00 | 103.00 | 105.50 | 105.50 | 1,025,323 |
| 2025-10-17 | 113.50 | 113.50 | 108.00 | 109.50 | 109.50 | 1,068,000 |
| 2025-10-16 | 110.00 | 118.50 | 107.50 | 116.00 | 116.00 | 1,374,921 |
| 2025-10-15 | 115.00 | 116.00 | 109.00 | 110.00 | 110.00 | 1,004,166 |
| 2025-10-14 | 123.00 | 123.00 | 111.00 | 111.00 | 111.00 | 2,291,458 |
| 2025-10-13 | 113.00 | 123.00 | 112.50 | 122.00 | 122.00 | 2,132,519 |
| 2025-10-09 | 114.50 | 123.00 | 114.00 | 119.00 | 119.00 | 2,343,401 |
| 2025-10-08 | 118.00 | 120.00 | 109.50 | 112.50 | 112.50 | 1,582,865 |
| 2025-10-07 | 128.00 | 128.50 | 114.50 | 115.50 | 115.50 | 2,844,550 |
| 2025-10-03 | 122.00 | 130.00 | 117.50 | 127.00 | 127.00 | 2,067,350 |
| 2025-10-02 | 123.50 | 131.50 | 119.00 | 119.00 | 119.00 | 3,263,285 |
| 2025-10-01 | 122.50 | 132.00 | 117.50 | 125.50 | 125.50 | 4,735,107 |
| 2025-09-30 | 116.00 | 122.50 | 107.00 | 120.00 | 120.00 | 3,078,755 |
| 2025-09-29 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2025-09-26 | 125.50 | 128.00 | 117.00 | 117.00 | 117.00 | 4,826,801 |
| 2025-09-25 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 699,200 |
| 2025-09-24 | 131.50 | 137.50 | 129.00 | 137.50 | 137.50 | 472,917 |
| 2025-09-23 | 133.00 | 133.00 | 128.00 | 131.50 | 131.50 | 457,000 |
| 2025-09-22 | 130.00 | 134.50 | 127.50 | 133.00 | 133.00 | 656,541 |
| 2025-09-19 | 125.00 | 129.50 | 125.00 | 128.00 | 128.00 | 675,251 |
| 2025-09-18 | 130.00 | 130.50 | 121.50 | 123.00 | 123.00 | 773,777 |
| 2025-09-17 | 131.50 | 131.50 | 126.50 | 127.50 | 127.50 | 761,216 |
| 2025-09-16 | 129.00 | 134.00 | 129.00 | 132.00 | 132.00 | 927,622 |
| 2025-09-15 | 138.00 | 138.00 | 126.50 | 127.00 | 127.00 | 1,302,779 |
| 2025-09-12 | 144.50 | 144.50 | 136.00 | 137.00 | 137.00 | 1,251,538 |
| 2025-09-11 | 151.00 | 157.50 | 144.50 | 144.50 | 144.50 | 4,892,027 |
| 2025-09-10 | 139.00 | 151.00 | 136.00 | 151.00 | 151.00 | 4,126,786 |
| 2025-09-09 | 129.00 | 137.50 | 127.00 | 137.50 | 137.50 | 1,965,076 |
| 2025-09-08 | 124.00 | 126.50 | 121.00 | 125.00 | 125.00 | 3,479,613 |
| 2025-09-05 | 110.00 | 124.50 | 108.50 | 123.50 | 123.50 | 5,291,044 |
| 2025-09-04 | 115.50 | 116.00 | 112.00 | 114.00 | 114.00 | 6,064,089 |
| 2025-09-03 | 98.800 | 105.50 | 95.900 | 105.50 | 105.50 | 3,408,629 |
| 2025-09-02 | 98.000 | 99.900 | 87.800 | 96.100 | 96.100 | 4,851,039 |
| 2025-09-01 | 96.300 | 101.00 | 92.800 | 97.500 | 97.500 | 6,150,598 |
| 2025-08-29 | 89.600 | 92.100 | 85.400 | 92.100 | 92.100 | 4,946,858 |
| 2025-08-28 | 80.200 | 83.800 | 80.200 | 83.800 | 83.800 | 2,434,773 |
| 2025-08-27 | 79.000 | 79.000 | 76.200 | 76.200 | 76.200 | 1,591,002 |
| 2025-08-26 | 76.800 | 78.200 | 75.000 | 78.200 | 78.200 | 1,355,240 |
| 2025-08-25 | 74.200 | 78.800 | 72.600 | 77.900 | 77.900 | 1,549,360 |
| 2025-08-22 | 73.100 | 77.000 | 73.100 | 73.200 | 73.200 | 1,917,000 |
| 2025-08-21 | 84.000 | 85.000 | 73.900 | 74.700 | 74.700 | 8,376,669 |
| 2025-08-20 | 84.800 | 84.800 | 76.800 | 81.900 | 81.900 | 1,339,150 |
| 2025-08-19 | 87.500 | 88.700 | 85.000 | 85.300 | 85.300 | 940,212 |
| 2025-08-18 | 84.300 | 88.000 | 84.200 | 87.500 | 87.500 | 1,747,076 |
| 2025-08-15 | 80.400 | 83.600 | 80.400 | 82.700 | 82.700 | 1,310,000 |
| 2025-08-14 | 80.600 | 81.500 | 80.000 | 80.200 | 80.200 | 958,239 |
| 2025-08-13 | 84.500 | 84.500 | 80.500 | 81.200 | 81.200 | 1,086,461 |
| 2025-08-12 | 85.500 | 85.500 | 83.500 | 84.500 | 84.500 | 639,203 |
| 2025-08-11 | 82.600 | 85.000 | 82.300 | 84.000 | 84.000 | 1,064,600 |
| 2025-08-08 | 82.500 | 83.000 | 80.000 | 83.000 | 83.000 | 1,332,381 |
| 2025-08-07 | 84.700 | 84.700 | 82.000 | 82.000 | 82.000 | 1,178,366 |
| 2025-08-06 | 85.500 | 85.500 | 83.000 | 83.700 | 83.700 | 1,362,150 |
| 2025-08-05 | 87.500 | 87.600 | 84.700 | 84.700 | 84.700 | 2,150,258 |
| 2025-08-04 | 88.200 | 89.500 | 85.500 | 88.400 | 88.400 | 5,296,141 |
| 2025-08-01 | 89.500 | 89.500 | 89.500 | 89.500 | 89.500 | 14,282,177 |
| 2025-07-31 | 88.100 | 91.900 | 86.200 | 89.500 | 89.500 | 39,964,633 |
| 2025-07-30 | 82.500 | 88.100 | 82.500 | 88.100 | 88.100 | 25,960,510 |
| 2025-07-29 | 73.500 | 80.100 | 73.500 | 80.100 | 80.100 | 18,931,555 |
| 2025-07-28 | 68.700 | 74.800 | 68.200 | 72.900 | 72.900 | 7,694,622 |
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.