ABICO Asia Capital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 30.500 | 30.500 | 29.100 | 29.700 | 29.029 | 870,663 |
| 2025-10-22 | 31.000 | 32.200 | 30.400 | 31.100 | 30.397 | 770,124 |
| 2025-10-21 | 28.950 | 31.700 | 28.950 | 31.500 | 30.788 | 1,521,041 |
| 2025-10-20 | 30.000 | 30.950 | 28.000 | 28.550 | 27.905 | 1,325,028 |
| 2025-10-17 | 30.950 | 32.000 | 29.400 | 29.700 | 29.029 | 751,505 |
| 2025-10-16 | 30.350 | 32.150 | 30.000 | 30.200 | 29.517 | 691,110 |
| 2025-10-15 | 30.150 | 31.300 | 29.050 | 30.650 | 29.957 | 1,106,774 |
| 2025-10-14 | 33.650 | 34.850 | 29.900 | 30.500 | 29.810 | 2,469,348 |
| 2025-10-13 | 33.300 | 34.500 | 31.050 | 33.600 | 32.840 | 1,045,798 |
| 2025-10-09 | 35.200 | 35.200 | 33.350 | 33.600 | 32.840 | 1,197,860 |
| 2025-10-08 | 33.850 | 36.000 | 33.850 | 34.650 | 33.867 | 950,624 |
| 2025-10-07 | 35.450 | 35.450 | 33.250 | 34.000 | 33.231 | 850,427 |
| 2025-10-03 | 33.550 | 35.450 | 33.350 | 35.400 | 34.600 | 1,454,141 |
| 2025-10-02 | 34.700 | 34.850 | 33.150 | 33.150 | 32.400 | 1,524,833 |
| 2025-10-01 | 35.250 | 35.950 | 33.750 | 34.500 | 33.720 | 1,660,671 |
| 2025-09-30 | 36.800 | 37.700 | 33.500 | 34.700 | 33.915 | 2,197,071 |
| 2025-09-26 | 38.900 | 39.000 | 33.300 | 35.450 | 34.648 | 3,868,178 |
| 2025-09-25 | 33.400 | 40.000 | 33.000 | 38.800 | 37.923 | 5,695,548 |
| 2025-09-24 | 34.700 | 35.950 | 32.000 | 33.250 | 32.498 | 3,758,497 |
| 2025-09-23 | 35.150 | 36.950 | 32.050 | 33.900 | 33.134 | 5,478,417 |
| 2025-09-22 | 28.800 | 34.450 | 28.650 | 33.900 | 33.134 | 5,588,934 |
| 2025-09-19 | 26.200 | 30.000 | 25.500 | 29.200 | 28.540 | 3,409,852 |
| 2025-09-18 | 27.300 | 27.600 | 25.000 | 26.000 | 25.412 | 2,147,954 |
| 2025-09-17 | 27.950 | 27.950 | 24.900 | 26.500 | 25.901 | 4,173,699 |
| 2025-09-16 | 30.300 | 32.850 | 27.100 | 27.600 | 26.976 | 8,705,818 |
| 2025-09-15 | 23.350 | 30.900 | 23.350 | 30.100 | 29.420 | 10,344,134 |
| 2025-09-12 | 16.800 | 23.500 | 16.750 | 22.600 | 22.089 | 4,300,927 |
| 2025-09-11 | 16.500 | 17.250 | 16.300 | 16.750 | 16.371 | 832,791 |
| 2025-09-10 | 16.800 | 16.800 | 16.250 | 16.500 | 16.127 | 536,737 |
| 2025-09-09 | 16.150 | 16.550 | 16.100 | 16.500 | 16.127 | 382,904 |
| 2025-09-08 | 16.650 | 16.700 | 16.150 | 16.400 | 16.029 | 577,104 |
| 2025-09-05 | 16.100 | 16.700 | 16.050 | 16.250 | 15.883 | 388,874 |
| 2025-09-04 | 16.250 | 16.250 | 15.950 | 16.050 | 15.687 | 192,740 |
| 2025-09-03 | 15.900 | 16.650 | 15.900 | 16.250 | 15.883 | 222,781 |
| 2025-09-02 | 16.200 | 16.600 | 15.800 | 16.150 | 15.785 | 487,987 |
| 2025-09-01 | 16.000 | 16.250 | 15.850 | 16.200 | 15.834 | 331,028 |
| 2025-08-29 | 15.950 | 16.200 | 15.900 | 16.200 | 15.834 | 643,510 |
| 2025-08-28 | 15.550 | 16.100 | 15.550 | 15.950 | 15.589 | 208,584 |
| 2025-08-27 | 15.800 | 16.050 | 15.450 | 15.800 | 15.443 | 382,666 |
| 2025-08-26 | 16.300 | 16.600 | 15.850 | 16.000 | 15.638 | 968,804 |
| 2025-08-25 | 16.000 | 16.500 | 15.700 | 16.000 | 15.638 | 508,929 |
| 2025-08-22 | 16.300 | 16.300 | 16.300 | 16.300 | 15.931 | 0 |
| 2025-08-21 | 15.650 | 16.500 | 15.650 | 16.300 | 15.931 | 450,950 |
| 2025-08-20 | 15.800 | 16.000 | 15.450 | 15.600 | 15.247 | 343,961 |
| 2025-08-19 | 16.100 | 16.400 | 15.200 | 16.050 | 15.687 | 719,108 |
| 2025-08-18 | 15.750 | 16.600 | 15.750 | 16.100 | 15.736 | 835,729 |
| 2025-08-15 | 15.550 | 16.350 | 15.400 | 15.650 | 15.296 | 476,178 |
| 2025-08-14 | 14.850 | 15.800 | 14.750 | 15.550 | 15.198 | 600,162 |
| 2025-08-13 | 14.550 | 14.900 | 14.450 | 14.850 | 14.514 | 300,040 |
| 2025-08-12 | 14.600 | 15.000 | 14.450 | 14.600 | 14.270 | 419,779 |
| 2025-08-11 | 14.950 | 14.950 | 14.450 | 14.600 | 14.270 | 298,792 |
| 2025-08-08 | 14.600 | 14.800 | 14.350 | 14.450 | 14.123 | 278,393 |
| 2025-08-07 | 14.500 | 15.550 | 14.450 | 14.550 | 14.221 | 376,566 |
| 2025-08-06 | 14.850 | 14.850 | 14.350 | 14.400 | 14.074 | 950,608 |
| 2025-08-05 | 14.500 | 14.600 | 14.350 | 14.450 | 14.123 | 397,129 |
| 2025-08-04 | 14.450 | 14.650 | 14.300 | 14.450 | 14.123 | 138,173 |
| 2025-08-01 | 14.800 | 14.800 | 14.800 | 14.800 | 14.465 | 0 |
| 2025-07-31 | 15.250 | 15.500 | 14.000 | 14.800 | 14.465 | 619,964 |
| 2025-07-30 | 15.600 | 15.950 | 15.200 | 15.400 | 15.052 | 189,765 |
| 2025-07-29 | 16.300 | 16.300 | 15.300 | 15.600 | 15.247 | 206,578 |
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.