ABICO Asia Capital Corporation historical data

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

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
2026-09-18	36.400	36.400	35.450	35.950	35.950	2,728,037
2026-09-17	38.000	38.400	36.900	36.900	36.900	968,222
2026-09-16	35.500	37.000	35.400	36.850	36.850	688,664
2026-09-15	35.700	36.050	35.350	35.350	35.350	662,404
2026-09-14	36.000	36.300	35.500	35.850	35.850	885,337
2026-09-11	36.100	37.350	36.100	36.800	36.800	887,213
2026-09-10	38.200	38.200	37.500	37.600	37.600	783,730
2026-09-09	38.000	38.400	37.500	38.200	38.200	677,287
2026-09-08	38.300	38.300	37.600	37.600	37.600	788,566
2026-09-07	38.700	38.700	37.650	38.000	38.000	1,336,220
2026-09-04	38.900	38.900	37.850	38.300	38.300	957,349
2026-09-03	39.250	39.400	38.050	38.050	38.050	1,501,930
2026-09-02	39.850	40.050	39.150	39.150	39.150	1,164,198
2026-09-01	40.850	40.850	39.850	39.900	39.900	1,709,291
2026-08-31	40.550	41.450	40.150	40.600	40.600	3,109,481
2026-08-28	41.300	41.800	39.950	40.150	40.150	2,306,694
2026-08-27	41.500	43.400	40.900	41.500	41.500	9,466,279
2026-08-26	38.800	41.500	38.600	41.500	41.500	6,812,299
2026-08-25	37.900	37.900	36.850	37.750	37.750	1,040,264
2026-08-24	40.307	40.307	37.301	37.350	37.350	3,011,253
2026-08-21	38.434	40.602	37.104	40.307	40.307	3,947,430
2026-08-20	37.498	37.547	36.365	37.449	37.449	868,936
2026-08-19	37.153	38.385	36.907	37.005	37.005	1,113,166
2026-08-18	38.900	39.000	37.750	38.400	38.400	1,312,268
2026-08-17	40.200	40.800	38.550	38.950	38.950	1,546,600
2026-08-14	40.350	40.400	39.400	39.500	39.500	1,086,975
2026-08-13	40.150	41.200	39.900	40.050	40.050	1,520,181
2026-08-12	39.850	41.700	39.750	40.100	40.100	1,902,740
2026-08-11	39.750	40.600	38.800	39.850	39.850	1,638,345
2026-08-10	40.500	41.000	39.750	40.300	40.300	1,343,289
2026-08-07	41.850	42.600	40.250	40.350	40.350	2,545,175
2026-08-06	42.600	42.950	41.000	41.700	41.700	2,446,349
2026-08-05	40.500	43.450	40.500	42.400	42.400	4,655,032
2026-08-04	38.900	40.350	38.750	39.600	39.600	1,914,558
2026-08-03	36.900	39.700	36.550	38.650	38.650	1,713,225
2026-07-31	35.250	36.900	35.250	36.900	36.900	1,186,604
2026-07-30	34.950	35.950	33.500	33.550	33.550	1,078,382
2026-07-29	37.000	38.200	33.700	34.950	34.950	2,020,200
2026-07-28	39.000	39.100	37.050	37.050	37.050	1,286,005
2026-07-27	40.000	40.000	38.750	40.000	40.000	1,664,018
2026-07-24	39.750	40.500	39.100	39.500	39.500	1,369,106
2026-07-23	40.900	41.750	39.850	40.000	40.000	2,777,284

Page 1 of 9 · 487 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.