ABICO Asia Capital Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	27.000	28.700	26.200	27.900	27.269	1,427,937
2026-04-27	26.300	27.350	25.850	27.150	26.536	1,044,020
2026-04-24	27.250	27.650	26.100	26.100	25.510	673,827
2026-04-23	29.500	29.800	25.600	27.000	26.390	2,571,587
2026-04-22	25.600	28.150	25.600	28.150	27.514	1,909,519
2026-04-21	25.600	25.950	25.500	25.600	25.021	569,542
2026-04-20	26.600	26.950	25.600	25.600	25.021	590,026
2026-04-17	27.050	27.600	26.350	26.500	25.901	708,907
2026-04-16	26.800	27.500	26.500	26.550	25.950	653,422
2026-04-15	27.500	27.950	26.550	26.900	26.292	2,348,997
2026-04-14	23.900	26.150	23.900	26.150	25.559	1,345,712
2026-04-13	24.050	24.200	23.200	23.800	23.262	639,114
2026-04-10	25.000	25.000	24.500	24.750	24.190	428,458
2026-04-09	25.450	25.450	24.550	24.950	24.386	567,154
2026-04-08	25.100	25.650	25.100	25.400	24.826	529,665
2026-04-07	25.000	25.100	24.650	24.900	24.337	226,177
2026-04-02	25.600	25.700	24.700	24.700	24.142	399,286
2026-04-01	25.150	25.850	25.000	25.600	25.021	342,537
2026-03-31	25.450	25.500	24.350	24.350	23.800	550,146
2026-03-30	25.900	26.000	25.250	25.450	24.875	646,260
2026-03-27	26.800	26.950	25.650	26.250	25.657	750,770
2026-03-26	27.100	28.000	26.550	27.100	26.487	789,284
2026-03-25	27.000	27.400	26.750	27.200	26.585	411,046
2026-03-24	27.650	27.650	26.400	26.500	25.901	563,397
2026-03-23	27.400	27.950	26.600	26.800	26.194	606,380
2026-03-20	27.900	28.500	27.500	27.500	26.878	571,205
2026-03-19	28.650	28.650	27.900	27.900	27.269	752,916
2026-03-18	29.300	29.400	28.600	28.800	28.149	592,320
2026-03-17	29.850	29.850	28.750	29.000	28.344	880,474
2026-03-16	31.000	31.000	29.550	29.600	28.931	1,058,288
2026-03-13	29.700	31.050	28.100	30.650	29.957	2,126,857
2026-03-12	28.850	28.850	27.700	28.300	27.660	620,213
2026-03-11	27.050	28.900	27.050	28.750	28.100	845,921
2026-03-10	27.700	27.700	26.600	26.850	26.243	798,674
2026-03-09	27.550	27.550	26.300	26.800	26.194	807,775
2026-03-06	29.100	29.300	28.400	28.600	27.953	556,424
2026-03-05	29.100	30.400	28.350	28.850	28.198	1,144,688
2026-03-04	28.950	29.700	28.100	28.250	27.611	1,484,230
2026-03-03	31.100	32.300	30.000	30.050	29.371	1,779,527
2026-03-02	31.500	32.250	30.900	31.500	30.788	1,482,044
2026-02-26	33.200	35.950	33.100	33.150	32.400	2,751,547
2026-02-25	34.000	34.100	33.000	33.150	32.400	2,231,285
2026-02-24	35.400	36.650	34.000	34.000	33.231	3,274,205
2026-02-23	34.550	37.350	31.700	35.800	34.991	3,429,669
2026-02-11	33.600	35.300	33.600	34.750	33.964	814,932
2026-02-10	35.750	35.750	34.800	34.800	34.013	831,394
2026-02-09	36.200	36.400	34.950	35.000	34.209	935,998
2026-02-06	37.200	37.200	34.900	35.500	34.697	670,233
2026-02-05	36.900	38.000	36.600	36.600	35.772	878,082
2026-02-04	36.050	38.950	36.050	38.300	37.434	1,504,906
2026-02-03	36.600	36.600	33.000	35.650	34.844	1,563,356
2026-02-02	38.350	38.350	35.350	35.350	34.551	2,461,255
2026-01-30	40.250	40.250	39.150	39.250	38.363	2,839,126
2026-01-29	40.350	41.500	36.000	41.500	40.562	6,753,791
2026-01-28	38.000	38.850	37.700	38.850	37.972	6,946,690
2026-01-27	33.200	35.350	32.300	35.350	34.551	11,420,448
2026-01-26	31.850	34.100	31.200	32.150	31.423	7,531,918
2026-01-23	37.550	37.550	31.200	31.200	30.495	10,489,933
2026-01-22	34.150	34.150	34.150	34.150	33.378	2,276,582
2026-01-21	30.100	31.050	30.100	31.050	30.348	3,904,988

← NewerPage 3 of 9 · 488 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.