Abico FS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	14.100	14.200	14.100	14.150	14.150	67,000
2023-11-08	14.250	14.250	14.100	14.150	14.150	77,000
2023-11-07	14.250	14.250	14.150	14.250	14.250	39,000
2023-11-06	14.200	14.300	14.200	14.250	14.250	43,000
2023-11-03	14.150	14.300	14.100	14.150	14.150	149,000
2023-11-02	14.350	14.400	13.950	14.100	14.100	339,000
2023-11-01	14.300	14.300	14.200	14.250	14.250	201,000
2023-10-31	14.450	14.450	14.300	14.300	14.300	31,000
2023-10-30	14.350	14.500	14.350	14.400	14.400	48,000
2023-10-27	14.400	14.450	14.400	14.400	14.400	50,000
2023-10-26	14.400	14.400	14.250	14.300	14.300	64,000
2023-10-25	14.400	14.450	14.350	14.450	14.450	122,000
2023-10-24	14.350	14.400	14.250	14.350	14.350	61,000
2023-10-23	14.300	14.500	14.300	14.350	14.350	95,000
2023-10-20	14.550	14.550	14.300	14.400	14.400	273,000
2023-10-19	14.700	14.750	14.550	14.600	14.600	150,000
2023-10-18	14.900	14.900	14.750	14.750	14.750	66,000
2023-10-17	14.900	14.950	14.850	14.900	14.900	54,000
2023-10-16	15.000	15.000	14.850	14.950	14.950	59,000
2023-10-13	14.950	15.000	14.900	14.900	14.900	55,000
2023-10-12	14.900	15.000	14.850	14.850	14.850	124,000
2023-10-11	14.900	15.100	14.850	14.900	14.900	130,000
2023-10-06	14.950	14.950	14.900	14.900	14.900	25,000
2023-10-05	14.950	15.050	14.900	14.950	14.950	66,000
2023-10-04	15.000	15.000	14.850	14.850	14.850	136,000
2023-10-03	15.050	15.050	15.000	15.000	15.000	65,000
2023-10-02	15.050	15.100	15.000	15.050	15.050	155,000
2023-09-28	15.250	15.250	15.050	15.050	15.050	105,000
2023-09-27	15.250	15.300	15.200	15.200	15.200	72,000
2023-09-26	15.350	15.400	15.200	15.200	15.200	113,000
2023-09-25	15.400	15.450	15.350	15.350	15.350	106,000
2023-09-22	15.250	15.400	15.250	15.300	15.300	157,000
2023-09-21	15.300	15.700	15.200	15.200	15.200	852,000
2023-09-20	15.300	15.300	15.200	15.250	15.250	79,000
2023-09-19	15.200	15.400	15.200	15.250	15.250	135,000
2023-09-18	15.300	15.300	15.150	15.200	15.200	77,000
2023-09-15	15.350	15.350	15.200	15.200	15.200	84,000
2023-09-14	15.200	15.300	15.200	15.250	15.250	163,000
2023-09-13	15.000	15.350	15.000	15.050	15.050	231,000
2023-09-12	15.150	15.150	15.000	15.000	15.000	137,000
2023-09-11	15.250	15.250	14.950	14.950	14.950	235,000
2023-09-08	15.350	15.350	15.200	15.200	15.200	81,000
2023-09-07	15.450	15.450	15.300	15.300	15.300	61,000
2023-09-06	15.450	15.500	15.250	15.300	15.300	115,000
2023-09-05	15.450	15.500	15.450	15.450	15.450	104,000
2023-09-04	15.400	15.750	15.400	15.450	15.450	185,000
2023-09-01	15.250	15.550	15.200	15.400	15.400	180,000
2023-08-31	15.050	15.250	15.050	15.100	15.100	91,000
2023-08-30	15.150	15.300	15.000	15.000	15.000	79,000
2023-08-29	14.900	15.000	14.900	14.900	14.900	51,000
2023-08-28	15.300	15.300	14.900	14.900	14.900	212,000
2023-08-25	15.300	15.350	15.100	15.250	15.250	161,000
2023-08-24	15.850	15.950	15.700	15.700	15.200	296,000
2023-08-23	15.700	15.850	15.650	15.700	15.200	162,000
2023-08-22	15.750	15.750	15.500	15.550	15.055	77,000
2023-08-21	15.600	15.750	15.500	15.700	15.200	121,000
2023-08-18	15.700	15.800	15.500	15.600	15.600	123,000
2023-08-17	15.650	15.650	15.400	15.600	15.600	125,000
2023-08-16	15.700	15.700	15.400	15.400	15.400	124,000
2023-08-15	15.250	15.800	15.150	15.750	15.750	288,000

← NewerPage 13 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.