Abonmax Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	38.000	38.000	35.700	36.000	36.000	1,453,589
2026-10-15	34.000	38.400	33.950	38.200	38.200	2,728,115
2026-10-14	31.850	34.950	31.700	34.950	34.950	839,316
2026-10-13	33.000	33.750	31.800	31.800	31.800	1,440,516
2026-10-12	30.300	33.000	30.300	33.000	33.000	1,097,200
2026-10-08	30.300	30.300	29.600	30.000	30.000	291,013
2026-10-07	30.400	30.400	30.050	30.100	30.100	150,000
2026-10-06	30.500	30.850	30.000	30.400	30.400	281,482
2026-10-05	30.650	30.650	30.050	30.050	30.050	374,130
2026-10-02	30.400	30.650	30.250	30.650	30.650	195,000
2026-10-01	30.800	31.400	30.600	30.750	30.750	171,013
2026-09-30	30.650	30.950	30.250	30.950	30.950	505,023
2026-09-29	30.750	31.200	30.600	30.650	30.650	164,000
2026-09-24	30.750	30.750	30.300	30.500	30.500	114,020
2026-09-23	31.000	31.550	30.750	30.750	30.750	96,150
2026-09-22	32.200	32.200	31.000	31.100	31.100	189,020
2026-09-21	31.150	32.050	30.800	32.050	32.050	265,703
2026-09-18	30.050	31.300	30.050	31.150	31.150	181,001
2026-09-17	31.050	31.150	30.700	31.150	31.150	79,004
2026-09-16	30.050	31.150	30.050	31.150	31.150	119,021
2026-09-15	30.400	30.400	30.000	30.050	30.050	111,000
2026-09-14	30.500	31.000	30.100	30.500	30.500	162,032
2026-09-11	30.600	31.100	30.100	30.450	30.450	136,381
2026-09-10	30.200	31.400	30.000	31.000	31.000	193,089
2026-09-09	30.400	30.750	30.050	30.400	30.400	164,011
2026-09-08	31.000	31.000	30.400	30.400	30.400	176,012
2026-09-07	31.150	31.700	30.800	31.000	31.000	242,016
2026-09-04	31.200	31.600	30.900	31.500	31.500	267,005
2026-09-03	32.500	32.500	31.100	31.100	31.100	251,001
2026-09-02	32.600	32.600	32.050	32.050	32.050	127,257
2026-09-01	33.200	33.200	32.600	32.700	32.700	132,004
2026-08-31	33.250	33.400	32.800	33.050	33.050	153,417
2026-08-28	34.700	35.000	33.100	33.250	33.250	377,000
2026-08-27	33.600	35.500	33.600	34.000	34.000	454,031
2026-08-26	32.600	33.950	32.400	33.950	33.950	307,531
2026-08-25	32.700	33.150	31.500	32.750	32.750	154,300
2026-08-24	32.200	33.100	31.600	32.700	32.700	286,020
2026-08-21	32.600	32.800	31.900	31.950	31.950	174,025
2026-08-20	33.400	34.400	32.700	32.700	32.700	283,100
2026-08-19	32.400	33.850	32.350	33.000	33.000	282,105
2026-08-18	36.000	36.700	34.000	34.000	34.000	520,000
2026-08-17	37.900	37.900	34.900	36.000	36.000	1,417,002
2026-08-14	31.800	34.900	31.050	34.900	34.900	811,204
2026-08-13	31.300	32.200	31.050	31.750	31.750	289,000
2026-08-12	31.000	31.500	30.950	31.250	31.250	320,102
2026-08-11	31.400	32.500	30.500	31.750	31.750	489,000
2026-08-10	30.850	31.950	30.700	31.400	31.400	225,150
2026-08-07	31.200	31.850	30.700	30.950	30.950	353,001
2026-08-06	31.600	31.750	30.600	31.400	31.400	285,000
2026-08-05	32.100	33.600	31.950	32.150	32.150	566,016
2026-08-04	31.550	32.200	30.900	31.000	31.000	480,100
2026-08-03	30.650	31.750	30.000	31.350	31.350	407,035
2026-07-31	30.700	31.500	30.400	30.650	30.650	451,100
2026-07-30	31.200	31.900	29.600	29.600	29.600	898,470
2026-07-29	35.150	36.000	31.200	31.200	31.200	742,501
2026-07-28	38.700	38.700	34.650	34.650	34.650	1,043,081
2026-07-27	39.500	39.500	37.500	38.500	38.500	483,193
2026-07-24	39.500	40.800	38.850	39.000	39.000	403,017
2026-07-23	40.350	40.350	38.800	39.500	39.500	762,700
2026-07-22	43.000	43.300	40.100	40.900	40.900	1,044,017

Page 1 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.