ABICO Asia Capital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 16.500 | 16.500 | 16.000 | 16.250 | 15.883 | 130,999 |
| 2025-01-22 | 16.800 | 16.800 | 16.000 | 16.450 | 16.078 | 154,673 |
| 2025-01-21 | 16.800 | 16.800 | 16.350 | 16.750 | 16.371 | 70,640 |
| 2025-01-20 | 16.900 | 16.900 | 16.500 | 16.750 | 16.371 | 89,474 |
| 2025-01-17 | 17.000 | 17.000 | 16.550 | 16.850 | 16.469 | 40,507 |
| 2025-01-16 | 16.850 | 17.000 | 16.550 | 16.950 | 16.567 | 21,144 |
| 2025-01-15 | 16.950 | 16.950 | 16.550 | 16.850 | 16.469 | 76,133 |
| 2025-01-14 | 16.800 | 17.150 | 16.550 | 16.900 | 16.518 | 58,221 |
| 2025-01-13 | 17.000 | 17.000 | 16.400 | 16.750 | 16.371 | 66,326 |
| 2025-01-10 | 17.000 | 17.000 | 16.650 | 16.950 | 16.567 | 53,956 |
| 2025-01-09 | 17.600 | 17.600 | 16.650 | 16.850 | 16.469 | 136,813 |
| 2025-01-08 | 17.300 | 17.350 | 16.800 | 17.100 | 16.713 | 125,757 |
| 2025-01-07 | 17.600 | 17.600 | 16.800 | 17.300 | 16.909 | 121,690 |
| 2025-01-06 | 17.700 | 17.700 | 17.350 | 17.600 | 17.202 | 55,641 |
| 2025-01-03 | 17.750 | 17.850 | 17.400 | 17.600 | 17.202 | 158,484 |
| 2025-01-02 | 18.000 | 18.050 | 17.450 | 17.600 | 17.202 | 120,849 |
| 2024-12-31 | 18.000 | 18.100 | 17.700 | 17.700 | 17.300 | 51,081 |
| 2024-12-30 | 18.250 | 18.300 | 17.650 | 17.650 | 17.251 | 127,439 |
| 2024-12-27 | 17.900 | 18.250 | 17.800 | 18.200 | 17.789 | 173,078 |
| 2024-12-26 | 18.300 | 18.650 | 17.950 | 18.250 | 17.837 | 303,057 |
| 2024-12-25 | 17.550 | 18.350 | 17.550 | 18.200 | 17.789 | 341,960 |
| 2024-12-24 | 17.650 | 17.650 | 17.200 | 17.500 | 17.104 | 177,432 |
| 2024-12-23 | 18.150 | 19.350 | 17.450 | 17.550 | 17.153 | 585,174 |
| 2024-12-20 | 17.300 | 18.400 | 17.300 | 18.150 | 17.740 | 476,314 |
| 2024-12-19 | 17.500 | 17.500 | 17.000 | 17.250 | 16.860 | 37,917 |
| 2024-12-18 | 17.900 | 17.950 | 17.250 | 17.300 | 16.909 | 179,539 |
| 2024-12-17 | 17.300 | 17.400 | 17.050 | 17.300 | 16.909 | 68,146 |
| 2024-12-16 | 17.850 | 17.850 | 16.950 | 17.300 | 16.909 | 73,037 |
| 2024-12-13 | 18.050 | 18.050 | 17.100 | 17.850 | 17.446 | 60,572 |
| 2024-12-12 | 17.750 | 18.200 | 17.700 | 18.050 | 17.642 | 107,906 |
| 2024-12-11 | 17.950 | 17.950 | 17.300 | 17.300 | 16.909 | 27,069 |
| 2024-12-10 | 18.000 | 18.000 | 17.300 | 17.950 | 17.544 | 8,045 |
| 2024-12-09 | 18.350 | 18.350 | 17.400 | 18.000 | 17.593 | 49,602 |
| 2024-12-06 | 18.700 | 18.700 | 18.100 | 18.350 | 17.935 | 123,588 |
| 2024-12-05 | 17.700 | 19.300 | 17.700 | 18.500 | 18.082 | 304,882 |
| 2024-12-04 | 17.700 | 17.700 | 17.400 | 17.400 | 17.007 | 13,626 |
| 2024-12-03 | 17.550 | 17.600 | 16.900 | 17.400 | 17.007 | 38,763 |
| 2024-12-02 | 17.300 | 17.400 | 16.950 | 17.300 | 16.909 | 48,680 |
| 2024-11-29 | 17.400 | 17.400 | 16.900 | 17.300 | 16.909 | 19,791 |
| 2024-11-28 | 17.950 | 17.950 | 16.900 | 17.400 | 17.007 | 77,140 |
| 2024-11-27 | 18.000 | 18.700 | 17.500 | 17.700 | 17.300 | 299,484 |
| 2024-11-26 | 17.350 | 17.400 | 16.850 | 17.350 | 16.958 | 145,308 |
| 2024-11-25 | 17.600 | 17.600 | 17.100 | 17.350 | 16.958 | 35,771 |
| 2024-11-22 | 17.650 | 17.700 | 17.350 | 17.650 | 17.251 | 64,231 |
| 2024-11-21 | 18.100 | 18.100 | 16.900 | 17.350 | 16.958 | 204,143 |
| 2024-11-20 | 17.900 | 18.400 | 17.900 | 17.900 | 17.495 | 86,131 |
| 2024-11-19 | 18.400 | 18.400 | 17.800 | 18.350 | 17.935 | 100,003 |
| 2024-11-18 | 19.000 | 19.000 | 17.900 | 18.400 | 17.984 | 122,344 |
| 2024-11-15 | 19.000 | 19.000 | 18.500 | 19.000 | 18.570 | 51,314 |
| 2024-11-14 | 19.400 | 19.400 | 18.550 | 18.900 | 18.473 | 31,774 |
| 2024-11-13 | 19.300 | 19.600 | 18.550 | 19.350 | 18.913 | 189,572 |
| 2024-11-12 | 20.000 | 20.100 | 18.900 | 19.400 | 18.961 | 208,782 |
| 2024-11-11 | 20.200 | 20.450 | 19.850 | 20.100 | 19.646 | 184,338 |
| 2024-11-08 | 20.100 | 20.900 | 19.900 | 20.200 | 19.743 | 444,074 |
| 2024-11-07 | 20.550 | 20.950 | 20.050 | 20.350 | 19.890 | 362,884 |
| 2024-11-06 | 20.950 | 21.000 | 20.200 | 20.500 | 20.037 | 321,601 |
| 2024-11-05 | 19.950 | 21.100 | 19.900 | 21.000 | 20.525 | 789,199 |
| 2024-11-04 | 20.850 | 20.850 | 19.900 | 20.350 | 19.890 | 791,247 |
| 2024-11-01 | 21.600 | 21.800 | 21.000 | 21.000 | 20.525 | 399,310 |
| 2024-10-30 | 21.500 | 22.000 | 21.400 | 21.800 | 21.307 | 750,952 |
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.