Abonmax Co Ltd historical data

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

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

← NewerPage 9 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.