Abonmax Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 29.500 | 29.500 | 28.000 | 28.100 | 28.100 | 1,042,162 |
| 2024-10-28 | 28.750 | 30.600 | 28.200 | 29.800 | 29.800 | 2,659,801 |
| 2024-10-25 | 26.200 | 28.750 | 25.950 | 28.750 | 28.750 | 1,864,318 |
| 2024-10-24 | 25.900 | 26.650 | 25.600 | 26.150 | 26.150 | 300,000 |
| 2024-10-23 | 26.600 | 26.800 | 26.050 | 26.200 | 26.200 | 238,000 |
| 2024-10-22 | 25.800 | 26.750 | 25.800 | 26.500 | 26.500 | 501,014 |
| 2024-10-21 | 25.200 | 25.800 | 25.000 | 25.750 | 25.750 | 349,000 |
| 2024-10-18 | 26.650 | 26.850 | 25.400 | 25.400 | 25.400 | 436,050 |
| 2024-10-17 | 26.000 | 26.600 | 25.950 | 26.500 | 26.500 | 406,627 |
| 2024-10-16 | 25.550 | 26.750 | 25.550 | 25.850 | 25.850 | 965,100 |
| 2024-10-15 | 27.500 | 27.500 | 25.500 | 26.000 | 26.000 | 881,462 |
| 2024-10-14 | 26.700 | 27.850 | 26.050 | 27.200 | 27.200 | 631,000 |
| 2024-10-11 | 28.000 | 28.000 | 26.600 | 26.700 | 26.700 | 682,043 |
| 2024-10-09 | 28.900 | 29.350 | 27.500 | 28.000 | 28.000 | 764,050 |
| 2024-10-08 | 29.400 | 29.400 | 28.400 | 28.900 | 28.900 | 480,104 |
| 2024-10-07 | 29.000 | 30.500 | 29.000 | 29.300 | 29.300 | 524,199 |
| 2024-10-04 | 29.000 | 29.100 | 28.250 | 28.400 | 28.400 | 425,000 |
| 2024-10-01 | 29.400 | 29.450 | 28.650 | 28.950 | 28.950 | 286,001 |
| 2024-09-30 | 29.600 | 30.450 | 29.300 | 29.300 | 29.300 | 385,069 |
| 2024-09-27 | 29.500 | 29.550 | 28.900 | 29.300 | 29.300 | 261,015 |
| 2024-09-26 | 29.700 | 29.900 | 28.800 | 28.800 | 28.800 | 526,315 |
| 2024-09-25 | 29.400 | 30.150 | 29.350 | 29.700 | 29.700 | 436,004 |
| 2024-09-24 | 30.600 | 30.950 | 29.000 | 29.400 | 29.400 | 670,320 |
| 2024-09-23 | 30.400 | 31.200 | 30.200 | 30.600 | 30.600 | 312,719 |
| 2024-09-20 | 31.200 | 31.200 | 30.250 | 30.400 | 30.400 | 388,719 |
| 2024-09-19 | 30.750 | 31.150 | 30.400 | 30.400 | 30.400 | 356,098 |
| 2024-09-18 | 31.950 | 33.450 | 30.600 | 30.600 | 30.600 | 1,461,047 |
| 2024-09-16 | 29.600 | 31.450 | 29.000 | 31.450 | 31.450 | 969,015 |
| 2024-09-13 | 28.350 | 29.750 | 28.350 | 28.600 | 28.600 | 630,000 |
| 2024-09-12 | 28.700 | 29.000 | 28.150 | 28.350 | 28.350 | 398,000 |
| 2024-09-11 | 29.550 | 29.650 | 28.000 | 28.200 | 28.200 | 545,500 |
| 2024-09-10 | 30.500 | 30.500 | 28.600 | 29.450 | 29.450 | 993,482 |
| 2024-09-09 | 29.700 | 30.650 | 29.700 | 30.150 | 30.150 | 679,000 |
| 2024-09-06 | 31.300 | 32.050 | 30.200 | 30.450 | 30.450 | 753,050 |
| 2024-09-05 | 31.950 | 32.450 | 31.000 | 31.300 | 31.300 | 1,039,356 |
| 2024-09-04 | 32.000 | 32.700 | 30.900 | 31.700 | 31.700 | 1,169,519 |
| 2024-09-03 | 32.600 | 33.700 | 31.800 | 33.300 | 33.300 | 1,175,060 |
| 2024-09-02 | 33.200 | 33.400 | 32.200 | 32.400 | 32.400 | 1,432,210 |
| 2024-08-30 | 34.350 | 35.200 | 32.900 | 33.000 | 33.000 | 1,661,400 |
| 2024-08-29 | 34.300 | 35.200 | 33.650 | 34.200 | 34.200 | 1,200,027 |
| 2024-08-28 | 35.400 | 36.500 | 34.050 | 34.050 | 34.050 | 1,791,386 |
| 2024-08-27 | 36.650 | 37.000 | 34.150 | 35.000 | 35.000 | 3,654,018 |
| 2024-08-26 | 34.450 | 37.800 | 34.450 | 37.050 | 37.050 | 3,943,683 |
| 2024-08-23 | 33.100 | 36.300 | 32.700 | 34.400 | 34.400 | 3,484,781 |
| 2024-08-22 | 30.600 | 33.200 | 30.050 | 33.200 | 33.200 | 2,421,557 |
| 2024-08-21 | 30.000 | 30.800 | 29.000 | 30.200 | 30.200 | 1,366,100 |
| 2024-08-20 | 32.350 | 32.350 | 29.550 | 29.650 | 29.650 | 3,083,050 |
| 2024-08-19 | 32.100 | 32.850 | 31.750 | 32.400 | 32.400 | 2,272,794 |
| 2024-08-16 | 30.200 | 32.100 | 29.850 | 32.100 | 32.100 | 2,002,688 |
| 2024-08-15 | 29.400 | 30.800 | 28.800 | 29.350 | 29.350 | 2,431,696 |
| 2024-08-14 | 27.500 | 29.200 | 27.200 | 29.200 | 29.200 | 2,492,861 |
| 2024-08-13 | 26.950 | 28.500 | 26.050 | 27.250 | 27.250 | 3,967,925 |
| 2024-08-12 | 23.100 | 27.000 | 23.000 | 27.000 | 27.000 | 6,871,365 |
| 2024-08-09 | 24.550 | 24.550 | 24.550 | 24.550 | 24.550 | 1,038,197 |
| 2024-08-08 | 27.250 | 27.250 | 27.250 | 27.250 | 27.250 | 311,220 |
| 2024-08-07 | 30.250 | 30.250 | 30.250 | 30.250 | 30.250 | 479,968 |
| 2024-08-06 | 32.350 | 34.000 | 29.900 | 33.600 | 33.600 | 438,020 |
| 2024-08-05 | 34.600 | 35.000 | 32.350 | 32.350 | 32.350 | 457,000 |
| 2024-08-02 | 37.000 | 37.000 | 35.000 | 35.900 | 35.900 | 681,000 |
| 2024-08-01 | 38.200 | 39.900 | 38.050 | 38.800 | 38.800 | 1,233,309 |
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.