ABICO Asia Capital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 35.050 | 35.050 | 33.850 | 34.200 | 34.200 | 686,224 |
| 2026-10-16 | 35.450 | 36.200 | 35.000 | 35.050 | 35.050 | 1,074,755 |
| 2026-10-15 | 35.850 | 35.900 | 34.750 | 34.800 | 34.800 | 1,437,112 |
| 2026-10-14 | 35.800 | 36.450 | 35.200 | 35.800 | 35.800 | 952,935 |
| 2026-10-13 | 36.300 | 36.450 | 35.150 | 35.200 | 35.200 | 1,421,423 |
| 2026-10-12 | 37.500 | 37.500 | 36.500 | 36.500 | 36.500 | 771,530 |
| 2026-10-08 | 37.200 | 37.600 | 37.050 | 37.100 | 37.100 | 660,400 |
| 2026-10-07 | 37.500 | 38.050 | 37.050 | 37.300 | 37.300 | 859,422 |
| 2026-10-06 | 39.350 | 40.700 | 37.050 | 37.400 | 37.400 | 3,143,821 |
| 2026-10-05 | 39.550 | 39.800 | 38.150 | 38.500 | 38.500 | 2,220,744 |
| 2026-10-02 | 38.300 | 39.450 | 37.700 | 39.200 | 39.200 | 2,481,994 |
| 2026-10-01 | 38.000 | 38.750 | 37.400 | 38.250 | 38.250 | 2,940,541 |
| 2026-09-30 | 36.050 | 38.350 | 35.800 | 38.000 | 38.000 | 2,294,534 |
| 2026-09-29 | 35.950 | 36.850 | 35.500 | 35.600 | 35.600 | 1,155,974 |
| 2026-09-24 | 36.000 | 36.050 | 35.500 | 35.550 | 35.550 | 559,814 |
| 2026-09-23 | 36.000 | 36.000 | 35.500 | 35.500 | 35.500 | 550,940 |
| 2026-09-22 | 36.000 | 36.200 | 35.600 | 35.750 | 35.750 | 876,833 |
| 2026-09-21 | 35.950 | 36.200 | 35.500 | 35.900 | 35.900 | 1,209,011 |
Page 1 of 1 · 18 trading days
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.