Abico FS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	14.950	14.950	14.450	14.750	14.750	253,000
2022-11-10	14.700	14.850	14.600	14.800	14.800	96,000
2022-11-09	14.900	14.950	14.800	14.900	14.900	74,000
2022-11-08	14.900	15.000	14.700	14.700	14.700	68,000
2022-11-07	15.250	15.400	14.900	14.900	14.900	345,000
2022-11-04	14.900	14.950	14.750	14.900	14.900	155,000
2022-11-03	14.850	15.000	14.850	15.000	15.000	49,000
2022-11-02	15.050	15.100	14.900	15.000	15.000	102,000
2022-11-01	14.950	15.100	14.900	15.050	15.050	96,000
2022-10-31	15.050	15.300	14.700	14.950	14.950	368,000
2022-10-28	14.800	15.100	14.650	14.700	14.700	271,000
2022-10-27	14.550	14.800	14.550	14.700	14.700	196,000
2022-10-26	14.250	14.600	14.250	14.500	14.500	102,000
2022-10-25	14.450	14.500	14.200	14.350	14.350	153,000
2022-10-24	14.100	14.650	14.100	14.300	14.300	717,000
2022-10-21	13.750	13.950	13.750	13.750	13.750	135,000
2022-10-20	13.900	13.900	13.500	13.850	13.850	226,000
2022-10-19	14.150	14.350	14.050	14.050	14.050	147,000
2022-10-18	14.300	14.400	14.050	14.050	14.050	67,000
2022-10-17	14.100	14.100	13.700	14.100	14.100	189,000
2022-10-14	13.900	14.200	13.900	14.000	14.000	237,000
2022-10-13	14.100	14.400	13.250	13.850	13.850	664,000
2022-10-12	14.250	14.550	14.250	14.550	14.550	105,000
2022-10-11	15.100	15.100	14.000	14.500	14.500	535,000
2022-10-07	15.150	15.300	15.150	15.250	15.250	111,000
2022-10-06	15.250	15.400	15.200	15.200	15.200	80,000
2022-10-05	15.600	15.600	15.150	15.250	15.250	291,000
2022-10-04	15.250	15.550	15.150	15.400	15.400	405,000
2022-10-03	15.000	15.250	14.850	15.150	15.150	218,000
2022-09-30	14.950	15.150	14.450	15.150	15.150	409,000
2022-09-29	15.350	15.700	14.950	14.950	14.950	404,000
2022-09-28	16.500	16.700	14.950	15.000	15.000	785,000
2022-09-27	15.750	16.350	15.650	16.200	16.200	262,000
2022-09-26	16.200	16.300	15.700	15.750	15.750	556,000
2022-09-23	16.750	16.750	16.100	16.400	16.400	283,000
2022-09-22	16.250	16.650	16.150	16.600	16.600	356,000
2022-09-21	16.800	17.600	16.300	16.350	16.350	1,704,000
2022-09-20	16.400	16.800	16.300	16.750	16.750	291,000
2022-09-19	17.000	17.000	16.350	16.350	16.350	402,000
2022-09-16	17.150	17.150	16.850	16.850	16.850	293,000
2022-09-15	17.250	17.300	17.100	17.150	17.150	220,000
2022-09-14	16.950	17.250	16.700	17.250	17.250	459,000
2022-09-13	17.300	17.500	17.050	17.100	17.100	279,000
2022-09-12	17.400	17.500	17.100	17.250	17.250	237,000
2022-09-08	17.200	17.400	17.100	17.350	17.350	169,000
2022-09-07	17.100	17.300	16.750	17.100	17.100	316,000
2022-09-06	17.850	17.900	17.000	17.150	17.150	525,000
2022-09-05	18.450	18.500	17.500	17.600	17.600	782,000
2022-09-02	18.450	18.750	18.450	18.450	18.450	398,000
2022-09-01	18.700	18.800	18.300	18.450	18.450	422,000
2022-08-31	19.500	19.500	18.700	18.700	18.700	820,000
2022-08-30	19.400	19.900	19.250	19.250	19.250	1,129,000
2022-08-29	20.500	20.600	20.100	20.550	19.350	1,197,000
2022-08-26	20.650	20.750	20.200	20.600	19.397	1,265,000
2022-08-25	20.100	20.750	19.800	20.500	19.303	2,513,838
2022-08-24	20.350	20.350	19.650	19.650	18.503	987,923
2022-08-23	19.800	20.800	19.650	20.050	18.879	1,629,178
2022-08-22	19.500	19.850	19.350	19.800	18.644	640,471
2022-08-19	20.200	20.200	19.400	19.450	18.314	985,338
2022-08-18	19.900	20.000	19.550	19.650	18.503	867,148

← NewerPage 17 of 21 · 1,227 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.