Abico FS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	20.400	20.500	20.200	20.400	20.400	231,092
2026-10-16	20.700	21.550	20.650	20.900	20.900	236,400
2026-10-15	21.250	21.250	20.450	20.550	20.550	452,000
2026-10-14	20.900	21.300	20.850	21.300	21.300	297,012
2026-10-13	21.550	21.550	20.700	20.850	20.850	423,157
2026-10-12	21.750	21.850	21.500	21.650	21.650	120,126
2026-10-08	21.800	21.850	21.550	21.750	21.750	184,000
2026-10-07	22.000	22.200	21.750	21.900	21.900	197,210
2026-10-06	22.100	22.700	21.700	21.700	21.700	322,010
2026-10-05	22.400	22.650	22.000	22.000	22.000	498,010
2026-10-02	21.950	22.700	21.850	22.400	22.400	444,014
2026-10-01	22.200	22.400	21.950	22.000	22.000	303,000
2026-09-30	21.800	22.100	21.800	22.050	22.050	329,010
2026-09-29	21.650	22.150	21.650	21.850	21.850	176,000
2026-09-24	21.800	22.050	21.700	21.900	21.900	180,003
2026-09-23	21.850	22.050	21.800	21.800	21.800	128,100
2026-09-22	22.450	22.450	21.850	21.850	21.850	264,117
2026-09-21	22.100	22.300	21.950	22.100	22.100	165,101
2026-09-18	21.650	22.050	21.450	22.000	22.000	348,000
2026-09-17	21.550	21.800	21.050	21.500	21.500	423,000
2026-09-16	20.900	21.350	20.900	21.150	21.150	170,024
2026-09-15	21.250	21.450	21.050	21.100	21.100	127,501
2026-09-14	21.300	21.700	21.300	21.400	21.400	276,050
2026-09-11	22.000	22.150	21.800	21.850	21.850	193,001
2026-09-10	23.150	23.150	22.150	22.250	22.250	268,250
2026-09-09	22.400	23.000	22.100	22.850	22.850	717,300
2026-09-08	23.500	23.500	22.400	22.450	22.450	315,103
2026-09-07	23.400	23.400	22.650	23.000	23.000	417,003
2026-09-04	23.200	23.400	22.900	23.250	23.250	296,104
2026-09-03	24.200	24.200	23.000	23.000	23.000	619,025
2026-09-02	23.700	24.150	23.600	23.850	23.850	251,100
2026-09-01	24.100	24.150	23.850	23.950	23.950	503,207
2026-08-31	24.500	24.550	23.900	24.050	24.050	335,030
2026-08-28	24.650	25.000	24.350	24.500	24.500	497,001
2026-08-27	24.800	25.000	24.350	24.400	24.400	742,110
2026-08-26	23.600	24.950	23.600	24.400	24.400	1,007,127
2026-08-25	23.550	23.650	23.000	23.650	23.650	338,039
2026-08-24	24.000	24.150	23.550	23.550	23.550	571,100
2026-08-21	23.950	24.800	23.550	24.050	24.050	616,691
2026-08-20	24.150	24.750	23.650	23.700	23.700	467,011
2026-08-19	23.550	24.600	23.200	24.100	24.100	963,015
2026-08-18	24.150	24.350	23.500	23.600	23.600	614,200
2026-08-17	24.750	25.000	24.100	24.100	24.100	706,358
2026-08-14	25.150	25.150	24.100	24.400	24.400	870,001
2026-08-13	25.800	26.000	24.900	25.150	25.150	2,711,218
2026-08-12	23.250	25.550	23.250	25.550	25.550	1,454,000
2026-08-11	23.100	23.500	22.850	23.250	23.250	446,014
2026-08-10	23.300	23.800	23.000	23.100	23.100	830,000
2026-08-07	23.400	24.250	23.050	23.150	23.150	941,003
2026-08-06	23.700	23.750	22.900	23.150	23.150	903,201
2026-08-05	23.250	24.750	23.000	23.800	23.800	2,013,452
2026-08-04	21.700	23.000	21.700	22.500	22.500	890,126
2026-08-03	20.550	22.700	20.500	22.250	22.250	1,160,540
2026-07-31	20.950	21.300	20.450	20.950	20.950	1,061,036
2026-07-30	19.550	20.450	19.450	19.600	19.600	1,251,044
2026-07-29	21.300	21.700	19.200	20.050	20.050	1,434,700
2026-07-28	22.200	22.200	21.000	21.300	21.300	737,000
2026-07-27	23.100	23.200	22.200	22.750	22.750	772,040
2026-07-24	23.300	24.000	23.100	23.100	23.100	929,001
2026-07-23	24.800	24.850	23.800	23.800	23.800	852,002

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-25	0.4904 TWD
2022-08-30	1.1770 TWD
2021-08-27	0.1962 TWD
2020-08-27	0.4904 TWD
2019-08-28	0.4120 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.