Abico FS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	14.950	15.000	14.550	14.750	14.750	187,000
2023-05-17	14.700	15.000	14.550	14.950	14.950	249,000
2023-05-16	14.550	14.850	14.550	14.700	14.700	137,000
2023-05-15	14.700	14.750	14.600	14.700	14.700	26,000
2023-05-12	14.500	14.750	14.300	14.750	14.750	128,000
2023-05-11	14.750	14.750	14.450	14.500	14.500	135,000
2023-05-10	14.800	14.850	14.700	14.800	14.800	90,000
2023-05-09	14.950	15.100	14.800	14.800	14.800	123,000
2023-05-08	15.100	15.100	14.900	14.900	14.900	38,000
2023-05-05	15.250	15.300	15.000	15.000	15.000	130,000
2023-05-04	14.700	15.200	14.700	15.200	15.200	332,000
2023-05-03	14.800	14.800	14.700	14.750	14.750	47,000
2023-05-02	14.800	14.950	14.800	14.800	14.800	78,000
2023-04-28	14.800	14.850	14.750	14.800	14.800	59,000
2023-04-27	14.750	14.800	14.750	14.750	14.750	33,000
2023-04-26	14.650	14.750	14.600	14.750	14.750	79,000
2023-04-25	15.050	15.050	14.750	14.800	14.800	141,000
2023-04-24	15.000	15.100	14.950	15.050	15.050	62,000
2023-04-21	15.100	15.150	14.500	14.950	14.950	328,000
2023-04-20	15.200	15.500	15.150	15.150	15.150	152,000
2023-04-19	15.350	15.350	15.100	15.150	15.150	237,000
2023-04-18	15.450	15.500	15.350	15.350	15.350	86,000
2023-04-17	15.300	15.450	15.250	15.450	15.450	183,000
2023-04-14	15.550	15.550	15.350	15.350	15.350	153,000
2023-04-13	15.600	15.700	15.500	15.500	15.500	143,000
2023-04-12	15.450	15.800	15.400	15.600	15.600	308,000
2023-04-11	15.300	15.500	15.300	15.400	15.400	238,000
2023-04-10	15.300	15.450	15.250	15.300	15.300	326,000
2023-04-07	14.900	15.300	14.900	15.150	15.150	517,000
2023-04-06	14.850	14.850	14.800	14.850	14.850	143,000
2023-03-31	14.800	14.850	14.750	14.850	14.850	132,000
2023-03-30	14.900	14.900	14.750	14.800	14.800	134,000
2023-03-29	14.900	14.900	14.750	14.850	14.850	196,000
2023-03-28	14.900	14.900	14.750	14.800	14.800	277,000
2023-03-27	14.850	14.900	14.800	14.900	14.900	456,000
2023-03-24	14.900	15.000	14.750	14.900	14.900	615,000
2023-03-23	15.000	15.050	14.900	14.900	14.900	507,000
2023-03-22	15.100	15.100	14.700	14.900	14.900	656,000
2023-03-21	15.100	15.150	14.950	15.000	15.000	436,000
2023-03-20	15.100	15.250	15.050	15.050	15.050	191,000
2023-03-17	15.100	15.150	15.050	15.100	15.100	55,000
2023-03-16	15.200	15.250	14.850	15.050	15.050	187,000
2023-03-15	15.450	15.550	15.250	15.250	15.250	181,000
2023-03-14	15.500	15.600	15.350	15.350	15.350	169,000
2023-03-13	15.700	15.700	15.450	15.500	15.500	178,000
2023-03-10	15.900	16.000	15.700	15.700	15.700	408,000
2023-03-09	17.000	17.000	15.950	16.000	16.000	823,000
2023-03-08	15.900	16.700	15.900	16.500	16.500	737,000
2023-03-07	15.450	16.250	15.450	16.050	16.050	559,000
2023-03-06	15.400	15.600	15.400	15.450	15.450	210,000
2023-03-03	15.400	15.500	15.350	15.400	15.400	112,000
2023-03-02	15.550	15.550	15.350	15.400	15.400	102,000
2023-03-01	15.550	15.700	15.350	15.500	15.500	161,000
2023-02-24	15.700	15.700	15.500	15.550	15.550	138,000
2023-02-23	15.700	15.800	15.550	15.750	15.750	241,000
2023-02-22	15.500	15.700	15.450	15.700	15.700	172,000
2023-02-21	15.600	15.700	15.400	15.700	15.700	182,000
2023-02-20	15.650	15.750	15.500	15.700	15.700	167,000
2023-02-17	15.400	15.550	15.250	15.500	15.500	188,000
2023-02-16	14.950	15.300	14.950	15.300	15.300	275,000

← NewerPage 15 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.