Abico FS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	14.850	14.950	14.650	14.800	14.800	346,000
2024-02-01	14.800	15.250	14.750	14.800	14.800	526,000
2024-01-31	15.150	15.600	14.550	14.750	14.750	3,164,000
2024-01-30	15.200	15.650	14.750	14.950	14.950	2,614,000
2024-01-29	14.750	15.850	14.750	15.250	15.250	7,812,000
2024-01-26	14.400	14.850	14.300	14.450	14.450	403,000
2024-01-25	14.850	14.950	14.200	14.250	14.250	1,043,000
2024-01-24	13.900	15.200	13.900	14.550	14.550	2,168,000
2024-01-23	14.000	14.000	13.700	13.850	13.850	208,000
2024-01-22	13.950	14.000	13.850	13.950	13.950	279,000
2024-01-19	14.000	14.100	13.850	13.850	13.850	257,000
2024-01-18	14.000	14.100	13.950	13.950	13.950	49,000
2024-01-17	14.150	14.150	13.950	14.000	14.000	143,000
2024-01-16	14.100	14.150	14.050	14.100	14.100	48,000
2024-01-15	14.150	14.200	14.100	14.150	14.150	59,001
2024-01-12	14.300	14.300	14.150	14.150	14.150	141,000
2024-01-11	14.450	14.450	14.350	14.350	14.350	44,000
2024-01-10	14.500	14.500	14.400	14.500	14.500	25,000
2024-01-09	14.500	14.550	14.400	14.500	14.500	75,000
2024-01-08	14.600	14.600	14.550	14.550	14.550	60,000
2024-01-05	14.600	14.650	14.550	14.600	14.600	55,000
2024-01-04	14.500	14.600	14.500	14.550	14.550	88,000
2024-01-03	14.650	14.650	14.450	14.550	14.550	57,000
2024-01-02	14.550	14.700	14.550	14.650	14.650	140,000
2023-12-29	14.350	14.500	14.350	14.450	14.450	46,000
2023-12-28	14.450	14.450	14.350	14.350	14.350	51,000
2023-12-27	14.400	14.550	14.400	14.450	14.450	46,000
2023-12-26	14.450	14.450	14.250	14.300	14.300	75,000
2023-12-25	14.350	14.350	14.300	14.300	14.300	33,000
2023-12-22	14.450	14.450	14.300	14.350	14.350	71,000
2023-12-21	14.450	14.450	14.350	14.350	14.350	55,000
2023-12-20	14.500	14.500	14.450	14.450	14.450	49,000
2023-12-19	14.500	14.600	14.300	14.300	14.300	117,000
2023-12-18	14.700	14.700	14.500	14.550	14.550	136,000
2023-12-15	14.650	14.700	14.550	14.600	14.600	100,000
2023-12-14	14.650	14.700	14.500	14.550	14.550	76,000
2023-12-13	14.600	14.950	14.550	14.600	14.600	277,000
2023-12-12	14.600	14.600	14.450	14.500	14.500	141,000
2023-12-11	14.750	14.800	14.500	14.550	14.550	226,000
2023-12-08	14.900	15.250	14.650	14.700	14.700	326,000
2023-12-07	15.300	15.350	14.700	14.750	14.750	1,332,000
2023-12-06	14.400	15.750	14.350	15.450	15.450	4,200,000
2023-12-05	14.200	14.350	14.200	14.350	14.350	146,000
2023-12-04	14.200	14.300	14.100	14.150	14.150	143,000
2023-12-01	14.200	14.300	14.100	14.150	14.150	160,000
2023-11-30	14.150	14.400	14.150	14.250	14.250	134,000
2023-11-29	14.100	14.200	14.050	14.100	14.100	65,000
2023-11-28	14.050	14.200	14.050	14.100	14.100	80,000
2023-11-27	14.150	14.150	14.000	14.000	14.000	113,000
2023-11-24	14.150	14.150	14.050	14.100	14.100	105,000
2023-11-23	14.350	14.350	14.100	14.150	14.150	171,000
2023-11-22	14.150	14.450	14.150	14.250	14.250	225,000
2023-11-21	14.000	14.250	14.000	14.150	14.150	141,000
2023-11-20	14.000	14.050	14.000	14.000	14.000	49,000
2023-11-17	14.100	14.100	13.950	14.000	14.000	89,000
2023-11-16	13.900	14.200	13.850	14.150	14.150	142,000
2023-11-15	14.100	14.100	13.800	13.900	13.900	75,000
2023-11-14	13.800	13.950	13.800	13.900	13.900	77,000
2023-11-13	14.100	14.100	13.750	13.800	13.800	176,000
2023-11-10	14.100	14.100	13.950	14.000	14.000	148,000

← NewerPage 12 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.