Abico FS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	14.900	15.100	14.850	14.850	14.850	173,000
2023-02-14	14.900	15.050	14.800	15.050	15.050	204,000
2023-02-13	14.800	14.850	14.750	14.850	14.850	112,000
2023-02-10	14.800	14.850	14.700	14.750	14.750	104,000
2023-02-09	14.950	14.950	14.750	14.750	14.750	39,000
2023-02-08	14.750	14.950	14.700	14.900	14.900	194,000
2023-02-07	14.850	15.050	14.750	14.750	14.750	209,000
2023-02-06	14.850	14.900	14.750	14.850	14.850	114,000
2023-02-03	14.900	15.000	14.550	14.750	14.750	245,000
2023-02-02	14.850	15.000	14.800	14.900	14.900	282,000
2023-02-01	14.850	14.950	14.750	14.800	14.800	115,000
2023-01-31	14.600	14.850	14.600	14.750	14.750	132,000
2023-01-30	14.600	14.900	14.600	14.600	14.600	143,000
2023-01-17	14.900	14.900	14.450	14.600	14.600	125,000
2023-01-16	14.350	14.750	14.300	14.650	14.650	603,000
2023-01-13	14.400	14.450	14.100	14.450	14.450	108,000
2023-01-12	14.550	14.550	14.300	14.350	14.350	119,000
2023-01-11	14.700	14.700	14.500	14.600	14.600	132,000
2023-01-10	14.750	14.800	14.550	14.600	14.600	104,000
2023-01-09	14.800	14.800	14.600	14.600	14.600	102,000
2023-01-06	14.650	14.800	14.600	14.700	14.700	76,000
2023-01-05	14.850	14.900	14.750	14.800	14.800	67,000
2023-01-04	14.600	15.000	14.600	14.850	14.850	204,000
2023-01-03	14.750	14.800	14.600	14.600	14.600	69,000
2022-12-30	14.600	14.750	14.600	14.750	14.750	98,000
2022-12-29	15.000	15.000	14.550	14.700	14.700	114,000
2022-12-28	15.000	15.000	14.650	14.650	14.650	139,000
2022-12-27	15.200	15.200	15.000	15.000	15.000	91,000
2022-12-26	15.200	15.250	14.950	15.100	15.100	107,000
2022-12-23	15.150	15.250	15.050	15.200	15.200	83,000
2022-12-22	15.200	15.300	15.000	15.150	15.150	181,000
2022-12-21	15.100	15.600	15.050	15.050	15.050	519,000
2022-12-20	15.200	15.400	14.650	15.000	15.000	334,000
2022-12-19	15.600	15.750	15.150	15.250	15.250	287,000
2022-12-16	15.950	16.550	15.450	15.650	15.650	1,690,000
2022-12-15	15.150	15.150	15.000	15.100	15.100	62,000
2022-12-14	15.100	15.200	15.000	15.150	15.150	63,000
2022-12-13	15.000	15.100	14.850	15.100	15.100	120,000
2022-12-12	15.050	15.150	15.000	15.100	15.100	61,000
2022-12-09	15.250	15.300	15.050	15.100	15.100	157,000
2022-12-08	15.150	15.300	15.100	15.300	15.300	136,000
2022-12-07	15.400	15.500	15.100	15.100	15.100	249,000
2022-12-06	15.500	15.600	15.250	15.450	15.450	144,000
2022-12-05	15.600	15.650	15.400	15.500	15.500	269,000
2022-12-02	15.850	15.900	15.600	15.600	15.600	154,000
2022-12-01	15.900	15.950	15.650	15.850	15.850	325,000
2022-11-30	15.650	15.800	15.600	15.750	15.750	176,000
2022-11-29	15.400	15.600	15.350	15.600	15.600	103,000
2022-11-28	15.150	15.550	15.050	15.450	15.450	196,000
2022-11-25	15.600	15.750	14.950	15.100	15.100	344,000
2022-11-24	15.750	15.800	15.500	15.700	15.700	177,000
2022-11-23	15.900	15.900	15.650	15.850	15.850	47,000
2022-11-22	15.850	15.900	15.550	15.800	15.800	101,000
2022-11-21	15.700	15.850	15.600	15.850	15.850	104,000
2022-11-18	15.650	15.800	15.600	15.750	15.750	231,000
2022-11-17	14.900	15.750	14.900	15.650	15.650	545,000
2022-11-16	14.850	14.950	14.700	14.900	14.900	129,000
2022-11-15	14.850	14.850	14.700	14.800	14.800	73,000
2022-11-14	14.750	14.850	14.600	14.850	14.850	154,000
2022-11-11	14.950	14.950	14.450	14.750	14.750	253,000

← NewerPage 16 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.