Abico FS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	15.600	15.600	15.100	15.100	15.100	278,000
2023-08-11	15.550	15.750	15.500	15.600	15.600	76,000
2023-08-10	15.850	15.900	15.450	15.500	15.500	209,000
2023-08-09	15.900	16.000	15.700	15.800	15.800	92,000
2023-08-08	16.000	16.050	15.600	15.700	15.700	237,000
2023-08-07	16.100	16.100	15.800	15.950	15.950	154,000
2023-08-04	16.150	16.150	15.850	15.850	15.850	132,000
2023-08-03	15.800	15.800	15.800	15.800	15.800	0
2023-08-02	16.600	16.650	15.600	15.800	15.800	481,000
2023-08-01	16.450	16.900	16.400	16.550	16.550	256,000
2023-07-31	16.650	16.900	16.400	16.450	16.450	409,000
2023-07-28	16.700	16.750	16.550	16.550	16.550	284,000
2023-07-27	16.800	17.050	16.450	16.500	16.500	755,000
2023-07-26	16.950	17.150	16.700	16.700	16.700	546,000
2023-07-25	16.500	17.500	16.500	16.950	16.950	1,649,000
2023-07-24	16.750	16.750	16.050	16.300	16.300	556,000
2023-07-21	17.050	17.050	16.200	16.500	16.500	955,000
2023-07-20	17.000	18.200	16.700	17.100	17.100	4,950,000
2023-07-19	15.700	16.900	15.700	16.900	16.900	1,387,000
2023-07-18	15.900	15.900	15.200	15.400	15.400	831,000
2023-07-17	16.200	16.350	15.650	15.750	15.750	1,035,000
2023-07-14	16.850	17.100	16.350	16.350	16.350	839,000
2023-07-13	17.400	17.500	16.500	16.800	16.800	1,468,000
2023-07-12	16.600	17.950	16.500	17.100	17.100	2,691,000
2023-07-11	18.500	19.100	16.600	16.750	16.750	8,559,000
2023-07-10	17.800	17.800	17.600	17.800	17.800	4,225,000
2023-07-07	14.750	16.200	14.750	16.200	16.200	3,085,000
2023-07-06	15.100	15.150	14.700	14.750	14.750	420,000
2023-07-05	15.400	15.750	15.000	15.050	15.050	1,565,000
2023-07-04	14.400	14.600	14.250	14.600	14.600	209,000
2023-07-03	14.350	14.450	14.200	14.400	14.400	69,000
2023-06-30	14.300	14.400	14.300	14.350	14.350	21,000
2023-06-29	14.350	14.400	14.300	14.400	14.400	34,000
2023-06-28	14.300	14.450	14.300	14.350	14.350	41,000
2023-06-27	14.650	14.650	14.300	14.300	14.300	92,000
2023-06-26	14.450	14.500	14.400	14.450	14.450	15,000
2023-06-21	14.500	14.500	14.450	14.500	14.500	51,000
2023-06-20	14.650	14.650	14.500	14.550	14.550	34,000
2023-06-19	14.500	14.650	14.500	14.550	14.550	201,000
2023-06-16	14.550	14.650	14.450	14.550	14.550	167,000
2023-06-15	14.350	14.350	14.200	14.300	14.300	103,000
2023-06-14	14.350	14.650	14.350	14.350	14.350	67,000
2023-06-13	14.350	14.350	14.200	14.300	14.300	86,000
2023-06-12	14.500	14.500	14.250	14.300	14.300	65,000
2023-06-09	14.500	14.600	14.500	14.500	14.500	116,000
2023-06-08	14.600	14.650	14.500	14.500	14.500	179,000
2023-06-07	14.600	14.650	14.550	14.550	14.550	86,000
2023-06-06	14.500	14.600	14.500	14.550	14.550	143,000
2023-06-05	14.600	14.650	14.500	14.500	14.500	138,000
2023-06-02	14.750	14.750	14.500	14.550	14.550	118,000
2023-06-01	14.600	14.650	14.500	14.600	14.600	93,000
2023-05-31	14.500	14.500	14.350	14.450	14.450	50,000
2023-05-30	14.450	14.600	14.400	14.500	14.500	79,000
2023-05-29	14.450	14.650	14.350	14.450	14.450	148,000
2023-05-26	14.600	14.700	14.200	14.350	14.350	208,000
2023-05-25	14.650	14.750	14.600	14.650	14.650	60,000
2023-05-24	14.600	14.650	14.550	14.600	14.600	50,000
2023-05-23	14.650	14.700	14.600	14.600	14.600	51,000
2023-05-22	14.550	14.700	14.500	14.650	14.650	127,000
2023-05-19	14.600	14.750	14.550	14.600	14.600	48,000

← NewerPage 14 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.