ABICO Asia Capital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 16.500 | 16.500 | 16.100 | 16.250 | 15.883 | 88,921 |
| 2025-07-25 | 16.350 | 16.500 | 16.200 | 16.250 | 15.883 | 125,891 |
| 2025-07-24 | 16.600 | 16.650 | 16.150 | 16.300 | 15.931 | 94,791 |
| 2025-07-23 | 16.250 | 16.950 | 16.250 | 16.400 | 16.029 | 398,327 |
| 2025-07-22 | 16.300 | 17.100 | 15.650 | 15.800 | 15.443 | 420,222 |
| 2025-07-21 | 15.050 | 17.350 | 14.850 | 16.600 | 16.225 | 522,749 |
| 2025-07-18 | 15.000 | 15.050 | 14.750 | 14.950 | 14.612 | 87,362 |
| 2025-07-17 | 15.000 | 15.000 | 14.650 | 14.950 | 14.612 | 62,404 |
| 2025-07-16 | 15.000 | 15.050 | 14.600 | 15.050 | 14.710 | 92,861 |
| 2025-07-15 | 14.500 | 15.050 | 14.500 | 15.000 | 14.661 | 27,929 |
| 2025-07-14 | 15.100 | 15.100 | 14.500 | 15.000 | 14.661 | 34,289 |
| 2025-07-11 | 15.000 | 15.200 | 14.700 | 15.050 | 14.710 | 104,213 |
| 2025-07-10 | 14.400 | 15.700 | 14.400 | 15.350 | 15.003 | 354,694 |
| 2025-07-09 | 14.400 | 14.400 | 13.750 | 14.400 | 14.074 | 75,139 |
| 2025-07-08 | 14.950 | 14.950 | 13.950 | 14.350 | 14.026 | 56,005 |
| 2025-07-07 | 14.950 | 14.950 | 14.300 | 14.950 | 14.612 | 6,439 |
| 2025-07-04 | 14.950 | 14.950 | 14.350 | 14.950 | 14.612 | 30,985 |
| 2025-07-03 | 14.900 | 14.950 | 14.500 | 14.950 | 14.612 | 32,666 |
| 2025-07-02 | 14.300 | 14.900 | 14.250 | 14.900 | 14.563 | 25,942 |
| 2025-07-01 | 14.950 | 15.000 | 14.250 | 14.300 | 13.977 | 60,607 |
| 2025-06-30 | 14.800 | 14.950 | 14.300 | 14.950 | 14.612 | 28,767 |
| 2025-06-27 | 15.000 | 15.000 | 14.200 | 14.800 | 14.465 | 52,309 |
| 2025-06-26 | 15.000 | 15.000 | 14.800 | 14.950 | 14.612 | 11,051 |
| 2025-06-25 | 15.050 | 15.250 | 14.450 | 15.000 | 14.661 | 63,110 |
| 2025-06-24 | 14.450 | 15.050 | 14.300 | 15.000 | 14.661 | 95,682 |
| 2025-06-23 | 14.500 | 14.650 | 13.950 | 14.400 | 14.074 | 97,373 |
| 2025-06-20 | 15.400 | 15.400 | 14.750 | 14.950 | 14.612 | 106,992 |
| 2025-06-19 | 15.500 | 15.500 | 15.050 | 15.350 | 15.003 | 20,161 |
| 2025-06-18 | 15.500 | 15.500 | 15.050 | 15.500 | 15.150 | 15,462 |
| 2025-06-17 | 15.500 | 15.500 | 15.050 | 15.500 | 15.150 | 40,240 |
| 2025-06-16 | 15.550 | 15.550 | 15.050 | 15.500 | 15.150 | 23,309 |
| 2025-06-13 | 15.900 | 15.950 | 14.950 | 15.150 | 14.807 | 139,068 |
| 2025-06-12 | 16.650 | 16.650 | 15.750 | 15.950 | 15.589 | 195,643 |
| 2025-06-11 | 15.650 | 17.700 | 15.500 | 16.150 | 15.785 | 470,390 |
| 2025-06-10 | 13.950 | 15.950 | 13.950 | 15.800 | 15.443 | 402,345 |
| 2025-06-09 | 13.950 | 13.950 | 13.950 | 13.950 | 13.635 | 2,324 |
| 2025-06-06 | 14.000 | 14.000 | 13.600 | 13.900 | 13.586 | 21,031 |
| 2025-06-05 | 14.050 | 14.050 | 13.600 | 14.000 | 13.683 | 38,971 |
| 2025-06-04 | 13.950 | 14.050 | 13.600 | 14.050 | 13.732 | 34,189 |
| 2025-06-03 | 14.000 | 14.000 | 13.500 | 13.950 | 13.635 | 25,995 |
| 2025-06-02 | 14.100 | 14.100 | 13.400 | 14.000 | 13.683 | 29,687 |
| 2025-05-29 | 14.050 | 14.050 | 13.550 | 14.050 | 13.732 | 38,675 |
| 2025-05-28 | 14.050 | 14.050 | 13.900 | 13.950 | 13.635 | 9,614 |
| 2025-05-27 | 14.050 | 14.100 | 13.550 | 14.050 | 13.732 | 14,935 |
| 2025-05-26 | 14.000 | 14.000 | 13.550 | 14.000 | 13.683 | 21,684 |
| 2025-05-23 | 13.600 | 14.000 | 13.550 | 13.950 | 13.635 | 30,844 |
| 2025-05-22 | 14.100 | 14.100 | 13.450 | 14.000 | 13.683 | 83,374 |
| 2025-05-21 | 14.100 | 14.100 | 13.950 | 14.050 | 13.732 | 28,119 |
| 2025-05-20 | 14.000 | 14.100 | 13.550 | 14.100 | 13.781 | 41,057 |
| 2025-05-19 | 14.000 | 14.000 | 13.750 | 13.950 | 13.635 | 7,756 |
| 2025-05-16 | 14.000 | 14.000 | 13.550 | 13.950 | 13.635 | 53,906 |
| 2025-05-15 | 14.050 | 14.050 | 13.600 | 13.950 | 13.635 | 54,653 |
| 2025-05-14 | 14.000 | 14.050 | 13.550 | 14.050 | 13.732 | 10,812 |
| 2025-05-13 | 14.050 | 14.050 | 13.450 | 14.000 | 13.683 | 63,052 |
| 2025-05-12 | 14.000 | 14.000 | 13.450 | 14.000 | 13.683 | 23,434 |
| 2025-05-09 | 13.600 | 14.000 | 13.350 | 14.000 | 13.683 | 33,958 |
| 2025-05-08 | 13.950 | 14.000 | 13.550 | 14.000 | 13.683 | 21,591 |
| 2025-05-07 | 14.050 | 14.050 | 13.450 | 13.900 | 13.586 | 54,323 |
| 2025-05-06 | 13.750 | 14.000 | 13.500 | 13.600 | 13.293 | 45,284 |
| 2025-05-05 | 13.400 | 13.700 | 13.300 | 13.700 | 13.390 | 40,273 |
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.