Abonmax Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	29.200	30.250	28.750	29.600	29.600	775,452
2025-01-22	29.600	29.950	29.200	29.550	29.550	750,007
2025-01-21	28.250	29.500	28.250	29.100	29.100	1,178,007
2025-01-20	28.000	28.400	27.550	28.250	28.250	840,003
2025-01-17	28.500	28.600	27.300	27.900	27.900	1,180,131
2025-01-16	28.950	29.200	28.100	28.450	28.450	1,166,396
2025-01-15	29.500	29.750	27.850	28.800	28.800	1,388,072
2025-01-14	30.400	30.700	29.300	29.500	29.500	855,152
2025-01-13	32.550	32.550	29.500	30.300	30.300	2,044,315
2025-01-10	32.450	32.900	32.050	32.750	32.750	1,038,002
2025-01-09	33.100	33.200	31.500	32.450	32.450	1,140,132
2025-01-08	33.200	33.450	32.550	32.950	32.950	1,370,102
2025-01-07	32.700	33.400	31.450	33.150	33.150	2,081,760
2025-01-06	32.600	33.100	32.000	32.350	32.350	2,009,100
2025-01-03	30.900	33.100	30.650	32.650	32.650	2,426,354
2025-01-02	31.800	31.900	30.500	30.600	30.600	1,099,045
2024-12-31	31.900	32.400	31.500	31.850	31.850	1,224,000
2024-12-30	32.450	33.300	31.800	31.800	31.800	2,452,480
2024-12-27	32.200	32.850	31.700	32.300	32.300	952,853
2024-12-26	33.100	33.450	31.600	31.850	31.850	1,700,502
2024-12-25	32.750	33.350	32.600	33.000	33.000	1,354,050
2024-12-24	33.300	33.600	32.050	32.500	32.500	1,403,035
2024-12-23	33.700	34.000	32.650	33.200	33.200	2,702,462
2024-12-20	31.050	32.900	30.900	32.050	32.050	1,312,621
2024-12-19	31.500	32.950	31.000	31.100	31.100	887,359
2024-12-18	31.150	32.450	30.350	32.200	32.200	989,413
2024-12-17	31.750	31.750	30.750	31.200	31.200	724,100
2024-12-16	31.900	33.450	31.000	31.800	31.800	2,205,052
2024-12-13	33.350	33.900	31.800	31.800	31.800	2,490,500
2024-12-12	33.050	33.500	32.400	32.850	32.850	2,776,000
2024-12-11	30.000	32.950	30.000	32.600	32.600	3,731,691
2024-12-10	30.500	31.150	30.100	30.100	30.100	507,500
2024-12-09	30.950	31.500	30.150	30.500	30.500	1,336,196
2024-12-06	29.750	31.700	29.400	30.650	30.650	2,237,239
2024-12-05	30.000	30.150	29.150	29.150	29.150	772,000
2024-12-04	29.450	30.200	28.900	29.750	29.750	644,140
2024-12-03	29.350	29.600	29.000	29.000	29.000	212,300
2024-12-02	28.500	30.750	28.350	29.350	29.350	910,086
2024-11-29	27.750	28.400	27.750	28.250	28.250	204,015
2024-11-28	28.000	28.650	27.850	27.950	27.950	446,030
2024-11-27	29.250	29.250	27.800	28.050	28.050	621,231
2024-11-26	29.500	29.700	29.100	29.250	29.250	191,080
2024-11-25	29.500	30.250	29.300	29.400	29.400	422,050
2024-11-22	31.250	31.500	29.600	29.600	29.600	897,238
2024-11-21	29.550	30.400	29.300	30.300	30.300	471,633
2024-11-20	29.050	29.050	29.050	29.050	29.050	329,794
2024-11-19	30.100	30.150	29.200	29.500	29.500	354,170
2024-11-18	30.000	30.500	29.650	30.050	30.050	399,001
2024-11-15	30.500	30.500	29.850	30.050	30.050	374,358
2024-11-14	30.650	30.800	30.000	30.200	30.200	636,050
2024-11-13	30.750	30.950	30.000	30.650	30.650	827,731
2024-11-12	30.300	31.300	29.900	30.750	30.750	1,372,272
2024-11-11	30.050	30.750	29.450	30.200	30.200	918,151
2024-11-08	30.100	30.350	29.400	29.950	29.950	820,361
2024-11-07	29.950	31.300	29.550	30.000	30.000	1,918,701
2024-11-06	28.000	29.400	28.000	29.200	29.200	1,258,345
2024-11-05	27.900	28.300	27.700	28.050	28.050	723,000
2024-11-04	28.550	29.550	27.800	27.900	27.900	1,048,100
2024-11-01	26.450	29.000	26.450	28.550	28.550	589,231
2024-10-30	28.500	28.500	26.950	27.100	27.100	573,706

← NewerPage 8 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.