Abico FS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	15.250	16.150	15.050	15.550	15.550	1,761,000
2024-05-10	15.050	15.250	14.700	15.050	15.050	378,000
2024-05-09	15.050	15.150	15.000	15.000	15.000	518,000
2024-05-08	14.900	15.350	14.800	15.050	15.050	1,246,000
2024-05-07	14.600	15.200	14.600	14.750	14.750	473,000
2024-05-06	14.600	15.050	14.500	14.600	14.600	312,000
2024-05-03	14.550	14.700	14.400	14.550	14.550	153,000
2024-05-02	14.400	14.550	14.350	14.400	14.400	79,000
2024-04-30	14.650	15.100	14.500	14.550	14.550	360,000
2024-04-29	14.100	14.650	14.100	14.600	14.600	580,000
2024-04-26	14.100	14.200	14.000	14.050	14.050	78,000
2024-04-25	14.150	14.250	14.050	14.050	14.050	80,000
2024-04-24	14.100	14.300	14.050	14.150	14.150	97,000
2024-04-23	14.100	14.150	14.050	14.050	14.050	39,000
2024-04-22	13.900	14.350	13.900	14.000	14.000	55,000
2024-04-19	14.300	14.300	13.850	13.950	13.950	174,000
2024-04-18	14.650	14.650	14.350	14.400	14.400	113,000
2024-04-17	14.200	14.650	14.200	14.550	14.550	91,000
2024-04-16	14.450	14.450	14.100	14.250	14.250	125,000
2024-04-15	14.700	14.700	14.300	14.500	14.500	157,000
2024-04-12	14.400	15.500	14.400	14.700	14.700	758,000
2024-04-11	14.650	14.650	14.400	14.400	14.400	86,000
2024-04-10	14.500	14.750	14.450	14.650	14.650	153,000
2024-04-09	14.450	14.500	14.350	14.450	14.450	62,000
2024-04-08	14.450	14.450	14.300	14.450	14.450	51,000
2024-04-03	14.250	14.300	14.150	14.250	14.250	67,000
2024-04-02	14.300	14.450	14.250	14.250	14.250	69,000
2024-04-01	14.200	14.250	14.100	14.250	14.250	56,000
2024-03-29	14.350	14.350	14.150	14.150	14.150	50,000
2024-03-28	14.250	14.350	14.200	14.350	14.350	24,000
2024-03-27	14.300	14.350	14.200	14.250	14.250	89,000
2024-03-26	14.400	14.400	14.300	14.300	14.300	83,000
2024-03-25	14.450	14.500	14.300	14.400	14.400	97,000
2024-03-22	14.350	14.400	14.300	14.400	14.400	22,000
2024-03-21	14.200	14.350	14.100	14.350	14.350	68,000
2024-03-20	14.150	14.150	14.150	14.150	14.150	86,856
2024-03-19	14.150	14.350	14.150	14.150	14.150	87,000
2024-03-18	14.400	14.400	14.400	14.400	14.400	131,318
2024-03-15	14.600	14.600	14.350	14.400	14.400	146,000
2024-03-14	14.600	14.800	14.600	14.600	14.600	90,000
2024-03-13	15.050	15.050	14.700	14.700	14.700	184,000
2024-03-12	14.800	15.050	14.800	15.050	15.050	161,000
2024-03-11	14.800	14.900	14.750	14.800	14.800	219,000
2024-03-08	15.650	15.850	14.600	14.800	14.800	1,308,000
2024-03-07	15.100	16.450	15.100	15.600	15.600	3,455,000
2024-03-06	15.100	15.150	14.950	15.050	15.050	262,000
2024-03-05	15.100	15.250	15.000	15.100	15.100	352,000
2024-03-04	14.950	15.250	14.900	15.050	15.050	382,000
2024-03-01	14.850	14.900	14.800	14.800	14.800	89,000
2024-02-29	14.800	15.000	14.750	14.850	14.850	153,000
2024-02-27	14.950	15.150	14.750	14.800	14.800	129,000
2024-02-26	14.800	15.000	14.800	14.950	14.950	144,000
2024-02-23	15.000	15.000	14.800	14.800	14.800	126,000
2024-02-22	15.150	15.200	14.900	14.950	14.950	300,000
2024-02-21	15.150	15.200	15.000	15.150	15.150	455,000
2024-02-20	15.050	15.050	14.850	15.000	15.000	175,000
2024-02-19	14.850	15.050	14.800	14.950	14.950	280,000
2024-02-16	14.850	15.350	14.700	14.800	14.800	461,000
2024-02-15	14.850	14.850	14.450	14.650	14.650	161,000
2024-02-05	14.900	14.900	14.450	14.450	14.450	430,000

← NewerPage 11 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.