Abonmax Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	68.700	74.800	68.200	72.900	72.900	7,694,622
2025-07-25	68.400	70.000	68.000	68.700	68.700	3,971,515
2025-07-24	68.300	69.200	66.100	69.000	69.000	8,303,802
2025-07-23	61.200	66.800	60.700	66.300	66.300	4,206,635
2025-07-22	61.100	62.700	60.400	60.800	60.800	1,370,250
2025-07-21	62.800	63.300	61.500	61.600	61.600	1,140,500
2025-07-18	64.500	65.500	62.500	62.800	62.800	1,724,020
2025-07-17	64.000	64.800	63.600	64.400	64.400	905,056
2025-07-16	64.900	65.800	63.900	64.000	64.000	1,538,011
2025-07-15	63.700	64.900	63.200	64.900	64.900	1,977,100
2025-07-14	65.000	66.000	63.300	63.300	63.300	4,305,668
2025-07-11	60.000	65.800	59.400	64.400	64.400	4,936,550
2025-07-10	61.500	62.700	59.900	60.300	60.300	1,898,223
2025-07-09	61.400	63.000	61.300	61.900	61.900	1,660,040
2025-07-08	59.000	62.300	58.800	61.800	61.800	3,015,100
2025-07-07	60.400	61.500	59.000	59.400	59.400	2,245,110
2025-07-04	63.100	63.500	60.400	60.400	60.400	3,165,348
2025-07-03	64.000	65.100	62.200	62.600	62.600	5,555,809
2025-07-02	70.900	70.900	63.900	64.000	64.000	9,402,561
2025-07-01	71.200	72.100	70.100	70.900	70.900	2,654,587
2025-06-30	74.300	75.100	70.100	71.200	71.200	5,979,237
2025-06-27	74.300	75.300	73.300	74.300	74.300	6,677,271
2025-06-26	73.500	74.600	71.900	73.900	73.900	10,677,881
2025-06-25	70.000	72.400	69.600	71.600	71.600	4,370,115
2025-06-24	71.500	73.400	68.800	69.600	69.600	6,675,177
2025-06-23	69.500	71.700	69.100	70.600	70.600	4,923,021
2025-06-20	72.500	72.600	68.400	70.100	70.100	7,242,082
2025-06-19	77.200	77.500	71.300	72.000	72.000	10,266,278
2025-06-18	75.300	77.100	74.600	76.800	76.800	10,569,410
2025-06-17	71.100	75.500	71.000	74.800	74.800	10,988,892
2025-06-16	70.300	72.400	69.800	71.600	71.600	3,786,455
2025-06-13	72.300	73.400	70.200	71.300	71.300	8,323,278
2025-06-12	69.600	74.200	68.400	72.500	72.500	23,694,184
2025-06-11	77.900	77.900	70.800	70.800	70.800	20,254,150
2025-06-10	74.000	78.600	69.300	78.600	78.600	48,193,615
2025-06-09	65.200	71.500	63.900	71.500	71.500	19,458,261
2025-06-06	63.000	65.000	62.500	65.000	65.000	6,022,063
2025-06-05	61.500	63.600	60.800	63.300	63.300	5,791,501
2025-06-04	60.000	61.600	59.900	61.500	61.500	5,746,640
2025-06-03	60.200	62.300	59.100	60.600	60.600	21,237,379
2025-06-02	54.500	59.600	53.900	59.400	59.400	7,585,595
2025-05-29	53.600	54.800	52.800	54.800	54.800	1,184,089
2025-05-28	55.100	56.700	52.700	52.900	52.900	3,124,005
2025-05-27	52.600	55.100	52.600	54.100	54.100	2,549,022
2025-05-26	53.700	54.500	52.400	52.600	52.600	1,576,016
2025-05-23	55.500	55.700	53.200	53.600	53.600	2,641,334
2025-05-22	54.800	55.900	54.200	54.800	54.800	1,519,003
2025-05-21	56.200	56.500	55.000	55.200	55.200	1,375,064
2025-05-20	56.200	56.900	55.400	55.500	55.500	1,931,051
2025-05-19	56.900	57.900	55.300	56.000	56.000	3,271,110
2025-05-16	57.200	60.500	56.700	57.600	57.600	13,724,050
2025-05-15	54.800	58.400	54.400	57.000	57.000	7,556,020
2025-05-14	54.600	57.600	54.300	54.900	54.900	6,181,901
2025-05-13	54.800	55.800	53.500	55.000	55.000	3,386,437
2025-05-12	53.600	55.500	53.000	54.000	54.000	3,466,620
2025-05-09	57.500	58.500	52.500	53.900	53.900	17,431,010
2025-05-08	52.500	55.800	51.300	55.800	55.800	7,045,246
2025-05-07	51.100	52.300	50.300	50.800	50.800	1,680,100
2025-05-06	52.000	53.200	49.900	50.600	50.600	1,909,211
2025-05-05	54.700	54.800	49.400	51.000	51.000	3,837,002

← NewerPage 6 of 21 · 1,219 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.