ABICO Asia Capital Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	13.500	13.500	13.200	13.350	13.048	20,780
2025-04-30	13.850	13.850	13.300	13.500	13.195	34,861
2025-04-29	13.600	13.650	13.300	13.650	13.341	18,705
2025-04-28	13.550	13.600	13.250	13.550	13.244	12,488
2025-04-25	13.350	14.000	13.100	13.400	13.097	130,916
2025-04-24	13.350	13.350	12.900	13.350	13.048	8,128
2025-04-23	13.200	13.250	12.950	13.000	12.706	18,252
2025-04-22	13.150	13.200	12.900	13.200	12.902	10,416
2025-04-21	13.150	13.150	12.850	13.100	12.804	13,507
2025-04-18	13.100	13.100	12.800	12.850	12.559	31,698
2025-04-17	13.300	13.300	12.850	12.900	12.608	32,474
2025-04-16	12.800	13.250	12.800	13.250	12.950	8,895
2025-04-15	13.400	13.400	12.800	13.000	12.706	78,158
2025-04-14	12.900	13.950	12.900	12.950	12.657	97,059
2025-04-11	13.400	13.500	12.450	12.950	12.657	93,966
2025-04-10	12.500	13.800	12.500	13.700	13.390	100,168
2025-04-09	13.600	13.600	12.000	12.050	11.778	145,009
2025-04-08	13.800	13.800	13.050	13.550	13.244	123,335
2025-04-07	14.500	15.400	13.250	13.750	13.439	184,351
2025-04-02	15.450	15.450	15.000	15.350	15.003	58,773
2025-04-01	15.500	15.500	15.000	15.350	15.003	80,256
2025-03-31	15.500	15.750	15.050	15.450	15.101	168,087
2025-03-28	15.500	15.550	15.000	15.500	15.150	36,225
2025-03-27	15.550	15.600	15.150	15.500	15.150	52,256
2025-03-26	15.550	15.700	15.000	15.550	15.198	132,974
2025-03-25	15.000	15.900	14.950	15.550	15.198	281,724
2025-03-24	15.000	15.000	14.400	14.950	14.612	25,816
2025-03-21	15.000	15.000	14.400	14.900	14.563	46,435
2025-03-20	14.400	15.050	14.400	15.000	14.661	86,744
2025-03-19	15.400	15.400	14.400	15.000	14.661	40,110
2025-03-18	14.550	15.250	14.350	15.250	14.905	49,955
2025-03-17	14.450	14.550	14.250	14.550	14.221	37,278
2025-03-14	14.400	14.450	14.050	14.450	14.123	18,742
2025-03-13	14.400	14.650	13.950	14.450	14.123	78,139
2025-03-12	14.800	14.800	14.000	14.350	14.026	189,395
2025-03-11	15.050	15.050	14.700	14.800	14.465	92,079
2025-03-10	14.900	15.100	14.900	15.050	14.710	98,640
2025-03-07	15.450	15.450	14.950	15.150	14.807	149,772
2025-03-06	15.850	15.900	15.000	15.400	15.052	333,886
2025-03-05	15.150	15.850	15.150	15.850	15.492	729,730
2025-03-04	15.150	15.150	14.950	15.100	14.759	35,688
2025-03-03	15.150	15.150	14.950	15.150	14.807	38,594
2025-02-27	15.250	15.250	14.950	15.150	14.807	113,538
2025-02-26	15.350	15.350	14.950	15.200	14.856	82,071
2025-02-25	15.150	15.450	15.100	15.200	14.856	53,657
2025-02-24	15.450	15.800	15.400	15.500	15.150	65,305
2025-02-21	15.400	15.400	14.950	15.300	14.954	300,146
2025-02-20	15.300	15.400	15.000	15.400	15.052	255,667
2025-02-19	15.300	15.350	15.050	15.300	14.954	196,364
2025-02-18	15.800	15.850	15.000	15.250	14.905	144,248
2025-02-17	15.850	15.850	15.550	15.800	15.443	48,828
2025-02-14	15.850	15.950	15.500	15.800	15.443	258,451
2025-02-13	16.100	16.100	15.500	15.550	15.198	119,255
2025-02-12	15.500	16.050	15.100	15.600	15.247	242,697
2025-02-11	15.800	15.900	15.000	15.400	15.052	361,449
2025-02-10	16.450	16.450	15.850	16.250	15.883	116,095
2025-02-07	16.450	16.450	16.100	16.450	16.078	85,134
2025-02-06	16.450	16.450	16.150	16.150	15.785	34,902
2025-02-05	16.500	16.750	16.150	16.450	16.078	125,745
2025-02-04	16.300	16.450	16.050	16.450	16.078	29,035

← NewerPage 7 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.