Abico FS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	20.400	21.000	18.200	18.900	18.900	2,514,000
2024-08-05	21.600	21.700	20.200	20.200	20.200	2,062,000
2024-08-02	21.100	23.250	20.750	22.400	22.400	11,308,000
2024-08-01	20.000	21.550	19.950	21.550	21.550	2,502,000
2024-07-31	19.350	20.400	19.200	19.600	19.600	933,000
2024-07-30	18.700	19.400	18.300	19.350	19.350	824,000
2024-07-29	20.050	20.200	18.850	18.850	18.850	791,000
2024-07-26	19.050	20.000	19.050	19.700	19.700	748,000
2024-07-25	20.350	20.350	20.350	20.350	20.350	0
2024-07-24	20.350	20.350	20.350	20.350	20.350	0
2024-07-23	20.450	21.150	20.200	20.350	20.350	965,000
2024-07-22	20.800	20.950	20.050	20.150	20.150	1,363,000
2024-07-19	21.900	22.100	20.850	20.850	20.850	1,194,000
2024-07-18	22.000	22.250	21.200	21.900	21.900	1,541,000
2024-07-17	22.250	23.400	22.250	22.500	22.500	2,976,000
2024-07-16	21.500	22.850	21.050	22.550	22.550	3,850,000
2024-07-15	22.650	22.700	21.500	21.500	21.500	2,264,000
2024-07-12	22.700	23.350	22.400	22.450	22.450	2,682,000
2024-07-11	23.850	23.900	22.600	22.850	22.850	3,522,000
2024-07-10	22.850	24.500	22.450	23.350	23.350	8,806,000
2024-07-09	27.600	27.950	23.950	23.950	23.950	11,791,000
2024-07-08	25.000	26.600	24.850	26.600	26.600	21,501,000
2024-07-05	22.300	24.200	22.300	24.200	24.200	16,777,000
2024-07-04	22.000	23.550	21.200	22.000	22.000	29,407,000
2024-07-03	19.550	21.450	19.550	21.450	21.450	8,006,000
2024-07-02	19.650	19.950	19.300	19.500	19.500	1,536,000
2024-07-01	19.700	20.600	19.400	20.000	20.000	8,840,000
2024-06-28	17.850	19.400	17.700	19.000	19.000	5,423,000
2024-06-27	18.300	18.300	17.800	17.800	17.800	361,000
2024-06-26	18.050	19.000	18.050	18.100	18.100	1,348,000
2024-06-25	17.950	18.100	17.450	17.900	17.900	569,000
2024-06-24	18.350	18.350	17.800	17.900	17.900	489,000
2024-06-21	18.000	18.400	18.000	18.050	18.050	697,000
2024-06-20	18.000	18.650	17.950	18.200	18.200	1,128,000
2024-06-19	18.400	18.400	17.950	18.000	18.000	1,325,000
2024-06-18	18.900	19.550	18.400	18.450	18.450	2,006,000
2024-06-17	19.100	19.550	18.700	18.800	18.800	1,255,000
2024-06-14	19.100	19.800	18.900	19.200	19.200	2,671,000
2024-06-13	19.600	20.650	19.100	19.250	19.250	10,161,000
2024-06-12	17.150	18.850	16.700	18.850	18.850	2,376,000
2024-06-11	18.950	18.950	17.100	17.150	17.150	2,902,000
2024-06-07	19.450	20.200	19.000	19.000	19.000	2,586,000
2024-06-06	21.400	21.600	19.950	20.000	20.000	1,567,000
2024-06-05	19.750	21.350	19.750	20.900	20.900	2,030,000
2024-06-04	20.100	20.100	19.500	19.500	19.500	510,000
2024-06-03	20.400	20.400	19.950	20.100	20.100	578,000
2024-05-31	20.000	20.500	19.900	19.900	19.900	1,006,000
2024-05-30	20.000	20.400	19.700	19.700	19.700	954,000
2024-05-29	20.400	20.800	20.200	20.300	20.300	1,112,000
2024-05-28	21.000	21.100	20.000	20.100	20.100	1,331,000
2024-05-27	21.450	21.750	20.800	20.800	20.800	1,509,000
2024-05-24	21.450	21.450	20.700	21.350	21.350	1,814,000
2024-05-23	22.600	23.600	20.850	21.400	21.400	13,827,000
2024-05-22	21.300	23.300	20.750	22.700	22.700	24,907,000
2024-05-21	19.250	21.200	18.100	21.200	21.200	14,184,000
2024-05-20	21.100	21.250	19.300	19.300	19.300	25,419,000
2024-05-17	19.200	19.350	18.800	19.350	19.350	4,798,000
2024-05-16	16.650	17.600	16.350	17.600	17.600	8,444,000
2024-05-15	15.300	16.750	15.300	16.000	16.000	6,772,000
2024-05-14	15.500	15.800	15.150	15.250	15.250	497,000

← NewerPage 10 of 21 · 1,226 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.