ABICO Asia Capital Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	39.500	41.700	39.250	41.000	41.000	3,428,020
2026-07-21	38.300	39.750	37.050	39.500	39.500	2,553,253
2026-07-20	41.550	41.550	37.650	37.900	37.900	3,796,866
2026-07-17	41.750	43.200	40.650	41.800	41.800	11,688,174
2026-07-16	39.750	42.650	38.850	41.800	41.800	3,711,354
2026-07-15	38.050	40.800	37.400	40.000	40.000	1,999,023
2026-07-14	39.000	39.150	35.600	37.500	37.500	1,738,020
2026-07-13	41.100	41.650	39.100	39.250	39.250	1,307,591
2026-07-10	40.600	40.600	40.600	40.600	40.600	0
2026-07-09	41.100	41.650	40.500	40.600	40.600	1,264,411
2026-07-08	42.150	42.800	40.850	41.000	41.000	1,765,017
2026-07-07	42.000	43.800	40.300	41.800	41.800	4,383,815
2026-07-06	42.500	42.850	41.500	41.750	41.750	1,963,200
2026-07-03	42.450	43.800	41.650	42.500	42.500	4,483,240
2026-07-02	40.150	44.300	40.000	42.650	42.650	5,812,001
2026-07-01	43.000	43.000	40.450	40.450	40.450	2,659,002
2026-06-30	40.300	41.550	40.000	41.450	41.450	2,907,600
2026-06-29	43.450	44.300	39.850	40.250	40.250	4,460,560
2026-06-26	48.500	48.500	42.000	42.000	42.000	15,417,741
2026-06-25	44.000	44.400	43.100	44.400	44.400	7,174,238
2026-06-24	42.100	42.600	40.850	41.300	40.366	2,555,842
2026-06-23	41.100	41.950	40.100	41.500	40.562	2,442,936
2026-06-22	42.750	42.750	40.700	41.000	40.073	2,862,030
2026-06-18	44.550	44.550	42.000	42.200	41.246	6,188,785
2026-06-17	43.100	45.050	42.000	43.950	42.956	16,850,966
2026-06-16	40.000	43.250	39.600	43.250	42.272	13,392,863
2026-06-15	40.300	41.600	39.250	39.350	38.460	3,546,407
2026-06-12	40.000	40.500	38.600	40.000	39.096	3,191,505
2026-06-11	37.100	38.150	36.100	37.550	36.701	1,893,632
2026-06-10	39.600	41.800	38.100	38.200	37.336	4,438,725
2026-06-09	38.350	39.600	37.700	39.600	38.705	3,233,175
2026-06-08	35.800	36.600	35.800	36.000	35.186	1,671,276
2026-06-05	40.000	42.000	39.550	39.750	38.851	3,144,228
2026-06-04	42.100	42.100	39.900	39.900	38.998	3,497,121
2026-06-03	43.000	43.700	41.750	42.050	41.099	4,188,492
2026-06-02	43.750	44.850	40.000	41.050	40.122	7,882,917
2026-06-01	45.750	45.800	43.000	43.550	42.565	18,846,413
2026-05-29	41.650	41.650	41.650	41.650	40.708	10,143,306
2026-05-28	35.850	38.500	35.450	37.900	37.043	7,985,684
2026-05-27	36.000	36.250	34.900	35.150	34.355	2,994,135
2026-05-26	35.500	36.000	33.900	36.000	35.186	6,022,201
2026-05-25	35.500	36.700	34.900	34.900	34.111	3,917,072
2026-05-22	33.250	35.300	32.650	34.450	33.671	3,040,035
2026-05-21	33.200	34.350	32.750	32.850	32.107	1,698,577
2026-05-20	34.600	34.600	32.700	32.750	32.010	2,341,402
2026-05-19	35.450	37.300	34.650	34.650	33.867	8,437,690
2026-05-18	35.600	36.400	33.650	34.650	33.867	3,889,224
2026-05-15	36.200	37.100	34.400	35.800	34.991	16,859,147
2026-05-14	33.400	34.150	32.900	34.150	33.378	6,652,027
2026-05-13	29.200	31.350	28.300	31.050	30.348	3,958,539
2026-05-12	28.850	28.900	28.000	28.800	28.149	740,453
2026-05-11	29.300	29.300	28.750	28.750	28.100	790,392
2026-05-08	29.350	29.800	28.100	28.750	28.100	791,455
2026-05-07	29.050	30.000	28.850	28.950	28.296	1,041,927
2026-05-06	31.200	31.300	28.700	29.050	28.393	4,081,054
2026-05-05	28.500	30.050	28.000	30.050	29.371	4,070,613
2026-05-04	27.700	29.300	27.100	27.350	26.732	2,214,837
2026-04-30	27.850	29.100	27.350	27.550	26.927	1,247,470
2026-04-29	28.050	28.800	27.500	27.500	26.878	1,039,882
2026-04-28	27.000	28.700	26.200	27.900	27.269	1,427,937

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0252 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.