ABICO Asia Capital Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	25.800	28.250	25.350	28.250	27.611	3,375,143
2026-01-19	24.500	26.400	24.300	25.700	25.119	2,341,596
2026-01-16	24.750	24.900	24.250	24.250	23.702	838,454
2026-01-15	25.350	25.350	24.400	24.750	24.190	654,400
2026-01-14	25.000	25.900	25.000	25.250	24.679	774,104
2026-01-13	25.100	25.150	24.150	24.750	24.190	789,370
2026-01-12	24.600	25.200	24.600	24.750	24.190	496,077
2026-01-09	24.650	25.000	24.050	24.550	23.995	572,600
2026-01-08	25.500	25.550	24.250	24.350	23.800	1,146,299
2026-01-07	26.000	26.100	25.400	25.500	24.924	1,008,185
2026-01-06	25.550	26.200	25.500	25.650	25.070	1,315,643
2026-01-05	27.150	27.150	25.050	25.200	24.630	2,073,967
2026-01-02	28.500	28.500	27.150	27.150	26.536	1,570,768
2025-12-31	29.500	29.650	27.300	27.400	26.781	2,248,180
2025-12-30	29.000	30.000	27.000	29.050	28.393	3,169,921
2025-12-29	24.650	29.350	24.500	29.100	28.442	4,478,860
2025-12-26	25.000	25.750	24.200	24.650	24.093	1,544,077
2025-12-24	22.900	25.000	22.700	24.950	24.386	2,697,963
2025-12-23	23.700	24.000	22.500	22.700	22.187	2,185,540
2025-12-22	22.050	24.550	22.050	23.850	23.311	4,527,698
2025-12-19	28.600	28.700	28.000	28.400	27.758	400,059
2025-12-18	28.700	29.000	28.300	28.300	27.660	405,952
2025-12-17	30.000	30.000	28.800	29.100	28.442	283,393
2025-12-16	29.050	30.050	28.500	29.950	29.273	360,467
2025-12-15	29.450	29.950	28.450	29.650	28.980	268,130
2025-12-12	29.000	30.050	28.900	28.900	28.247	402,241
2025-12-11	28.600	29.450	28.050	29.400	28.735	625,496
2025-12-10	30.000	30.100	28.150	28.700	28.051	756,427
2025-12-09	30.000	30.450	29.100	29.200	28.540	880,410
2025-12-08	31.600	32.100	29.900	30.150	29.468	1,040,489
2025-12-05	33.150	34.000	31.500	31.800	31.081	1,574,139
2025-12-04	30.950	33.100	30.400	32.600	31.863	1,518,559
2025-12-03	32.550	32.850	29.750	30.450	29.762	2,205,621
2025-12-02	35.300	37.600	32.300	33.750	32.987	2,377,166
2025-12-01	32.950	35.450	31.800	35.100	34.306	2,683,231
2025-11-28	27.350	32.100	27.350	31.950	31.228	2,535,298
2025-11-27	24.700	27.150	24.700	27.100	26.487	1,175,541
2025-11-26	23.900	25.200	23.450	25.200	24.630	442,498
2025-11-25	23.850	24.200	23.050	23.850	23.311	187,456
2025-11-24	22.900	24.150	22.850	24.150	23.604	277,201
2025-11-21	24.050	24.400	22.900	23.200	22.676	341,024
2025-11-20	24.000	24.750	23.650	24.350	23.800	180,819
2025-11-19	23.750	24.550	23.400	23.700	23.164	135,264
2025-11-18	24.250	24.300	23.450	23.700	23.164	219,833
2025-11-17	24.250	24.550	23.500	24.200	23.653	184,258
2025-11-14	25.000	25.000	23.900	24.200	23.653	453,673
2025-11-13	25.950	25.950	24.400	24.650	24.093	392,032
2025-11-12	26.250	26.250	25.100	25.350	24.777	509,875
2025-11-11	26.700	27.700	25.250	26.150	25.559	699,828
2025-11-10	26.500	28.500	26.300	26.750	26.145	437,363
2025-11-07	26.250	26.950	25.000	26.450	25.852	336,234
2025-11-06	26.000	26.900	25.800	26.000	25.412	212,684
2025-11-05	25.050	27.050	24.800	25.900	25.314	677,603
2025-11-04	27.750	27.750	24.150	25.050	24.484	1,647,505
2025-11-03	28.450	28.450	27.800	27.950	27.318	461,803
2025-10-31	28.450	28.500	27.950	28.000	27.367	438,359
2025-10-30	29.100	29.950	27.900	28.100	27.465	737,432
2025-10-29	29.600	30.300	28.950	29.050	28.393	421,722
2025-10-28	30.000	30.000	28.500	29.100	28.442	662,773
2025-10-27	29.700	30.750	29.500	29.850	29.175	391,895

← NewerPage 4 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.