Abonmax Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	54.500	55.800	53.300	54.600	54.600	3,255,030
2025-04-30	54.800	57.300	53.800	53.800	53.800	8,706,201
2025-04-29	55.800	56.800	52.700	54.900	54.900	15,993,683
2025-04-28	51.900	52.900	51.400	52.900	52.900	2,112,077
2025-04-25	45.000	48.100	44.550	48.100	48.100	4,041,006
2025-04-24	43.800	45.550	43.350	43.750	43.750	3,559,008
2025-04-23	44.300	46.800	43.000	43.150	43.150	4,253,089
2025-04-22	44.450	46.600	42.500	43.200	43.200	2,950,629
2025-04-21	45.000	47.500	42.850	44.550	44.550	4,711,300
2025-04-18	44.300	44.450	43.200	44.150	44.150	1,721,000
2025-04-17	44.400	46.100	43.800	44.200	44.200	2,376,000
2025-04-16	46.200	47.650	44.750	44.750	44.750	3,230,076
2025-04-15	47.200	48.550	46.000	47.800	47.800	7,789,020
2025-04-14	41.000	44.150	41.000	44.150	44.150	2,318,121
2025-04-11	41.300	41.650	39.400	40.150	40.150	4,642,429
2025-04-10	48.000	48.000	43.750	43.750	43.750	6,499,352
2025-04-09	43.650	43.650	43.650	43.650	43.650	486,019
2025-04-08	48.450	48.450	48.450	48.450	48.450	519,394
2025-04-07	53.800	53.800	53.800	53.800	53.800	693,009
2025-04-02	56.600	62.100	55.900	59.700	59.700	11,084,138
2025-04-01	61.000	61.200	56.600	56.600	56.600	7,878,343
2025-03-31	62.500	63.100	58.600	60.000	60.000	7,789,828
2025-03-28	63.700	64.400	62.000	64.300	64.300	6,402,935
2025-03-27	64.900	66.000	61.300	63.700	63.700	9,535,714
2025-03-26	64.000	66.200	63.100	65.400	65.400	11,637,714
2025-03-25	66.100	66.800	61.600	63.700	63.700	12,324,022
2025-03-24	65.000	67.000	63.100	66.300	66.300	23,697,669
2025-03-21	69.100	69.300	62.800	64.400	64.400	37,159,962
2025-03-20	60.000	65.200	59.900	65.200	65.200	22,430,284
2025-03-19	59.300	63.700	58.500	59.300	59.300	33,357,181
2025-03-18	53.500	58.700	53.000	58.700	58.700	11,572,360
2025-03-17	49.500	53.400	49.500	53.400	53.400	10,206,892
2025-03-14	47.000	49.100	46.800	48.550	48.550	9,227,741
2025-03-13	48.500	49.700	47.650	47.950	47.950	11,319,232
2025-03-12	45.050	49.800	43.850	48.500	48.500	15,145,720
2025-03-11	45.950	46.750	43.650	45.900	45.900	10,767,445
2025-03-10	46.550	48.200	46.050	46.750	46.750	20,742,554
2025-03-07	45.700	49.700	45.250	46.600	46.600	45,429,755
2025-03-06	43.000	46.100	42.900	46.100	46.100	15,696,700
2025-03-05	38.500	41.950	38.250	41.950	41.950	8,397,407
2025-03-04	37.600	38.900	37.000	38.150	38.150	2,472,050
2025-03-03	37.000	37.800	35.800	37.800	37.800	2,441,315
2025-02-27	38.500	38.850	36.800	37.600	37.600	2,986,076
2025-02-26	39.500	39.500	37.850	38.300	38.300	3,541,524
2025-02-25	37.400	39.000	36.700	39.000	39.000	3,190,886
2025-02-24	36.450	38.200	36.100	37.400	37.400	2,497,104
2025-02-21	36.600	37.900	35.500	36.550	36.550	4,099,750
2025-02-20	36.700	37.500	36.000	36.450	36.450	3,046,210
2025-02-19	35.600	36.150	34.650	36.150	36.150	2,216,350
2025-02-18	37.000	37.450	35.500	35.800	35.800	2,606,888
2025-02-17	35.750	36.800	35.500	36.650	36.650	3,033,609
2025-02-14	36.000	37.500	35.000	35.550	35.550	6,050,411
2025-02-13	32.900	35.750	32.600	35.650	35.650	6,354,878
2025-02-12	32.250	33.500	31.200	32.500	32.500	2,846,150
2025-02-11	31.600	32.400	30.600	32.250	32.250	2,041,120
2025-02-10	30.800	30.800	29.650	29.800	29.800	491,296
2025-02-07	30.550	31.300	30.250	30.950	30.950	1,191,031
2025-02-06	29.650	30.600	29.650	30.400	30.400	790,731
2025-02-05	29.500	29.850	29.200	29.550	29.550	361,003
2025-02-04	30.000	30.600	29.350	29.500	29.500	855,008

← NewerPage 7 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.