Abico FS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	19.150	20.000	19.100	19.750	18.597	1,840,669
2022-08-16	19.200	19.400	18.950	19.050	17.938	814,151
2022-08-15	19.050	19.250	19.000	19.100	17.985	383,317
2022-08-12	19.300	19.850	19.150	19.200	18.079	2,199,524
2022-08-11	19.000	19.250	18.800	19.000	17.891	619,221
2022-08-10	19.250	19.450	18.650	18.800	17.702	1,169,771
2022-08-09	19.100	19.500	19.050	19.350	18.220	2,047,788
2022-08-08	17.950	19.250	17.900	19.000	17.891	2,733,336
2022-08-05	18.200	19.500	17.900	17.900	16.855	1,889,971
2022-08-04	17.200	18.100	17.200	18.050	16.996	818,483
2022-08-03	17.300	17.350	16.950	17.350	16.337	291,570
2022-08-02	17.700	17.700	17.350	17.550	16.525	326,211
2022-08-01	17.750	17.850	17.600	17.800	16.761	246,893
2022-07-29	17.800	17.800	17.500	17.600	16.572	267,110
2022-07-28	17.850	17.950	17.650	17.800	16.761	235,346
2022-07-27	17.850	17.900	17.650	17.850	16.808	162,160
2022-07-26	18.000	18.000	17.650	17.850	16.808	204,085
2022-07-25	17.950	18.000	17.750	17.950	16.902	301,381
2022-07-22	17.700	18.100	17.700	17.800	16.761	605,067
2022-07-21	17.850	17.850	17.450	17.750	16.714	820,301
2022-07-20	17.200	17.600	17.200	17.550	16.525	856,719
2022-07-19	16.950	17.200	16.950	17.050	16.054	417,066
2022-07-18	16.950	17.200	16.900	17.050	16.054	721,147
2022-07-15	16.950	16.950	16.750	16.900	15.913	217,012
2022-07-14	17.150	17.300	16.650	16.950	15.960	1,045,059
2022-07-13	17.450	17.650	16.950	17.200	16.196	1,226,527
2022-07-12	17.600	17.600	17.000	17.300	16.290	442,188
2022-07-11	17.350	18.000	17.100	17.500	16.478	2,344,549
2022-07-08	17.000	17.300	16.900	17.050	16.054	753,126
2022-07-07	16.100	16.850	15.950	16.800	15.819	887,123
2022-07-06	16.300	16.350	15.650	16.000	15.066	381,373
2022-07-05	16.350	16.600	16.050	16.200	15.254	411,003
2022-07-04	16.300	16.900	16.200	16.300	15.348	1,170,113
2022-07-01	16.350	16.500	15.600	15.900	14.972	709,509
2022-06-30	17.000	17.000	16.400	16.400	15.442	358,385
2022-06-29	16.850	17.150	16.500	16.950	15.960	1,096,602
2022-06-28	17.300	17.300	16.850	16.850	15.866	570,137
2022-06-27	17.000	17.300	17.000	17.300	16.290	696,455
2022-06-24	16.950	17.200	16.800	16.850	15.866	760,101
2022-06-23	17.050	17.200	16.800	17.100	16.102	900,160
2022-06-22	18.250	18.250	16.900	16.950	15.960	1,451,875
2022-06-21	17.750	18.250	17.500	18.000	16.949	3,110,226
2022-06-20	17.300	18.350	17.300	17.550	16.525	4,016,857
2022-06-17	17.050	17.350	16.650	16.850	15.866	893,400
2022-06-16	17.450	18.100	16.950	17.050	16.054	1,045,262
2022-06-15	17.400	17.600	17.300	17.400	16.384	202,063
2022-06-14	17.500	17.600	17.100	17.350	16.337	323,316
2022-06-13	17.800	18.400	17.400	17.500	16.478	992,197
2022-06-10	18.400	18.400	17.900	17.900	16.855	476,402
2022-06-09	18.650	18.650	18.000	18.400	17.326	759,025
2022-06-08	18.800	18.950	18.400	18.450	17.373	693,154
2022-06-07	19.100	19.350	18.500	18.500	17.420	1,255,776
2022-06-06	19.000	19.500	18.600	19.100	17.985	2,863,629
2022-06-02	18.600	18.950	18.400	18.700	17.608	1,486,298
2022-06-01	18.000	18.750	17.500	18.600	17.514	2,806,789
2022-05-31	17.650	17.650	17.150	17.500	16.478	791,533
2022-05-30	17.100	17.800	17.100	17.500	16.478	934,875
2022-05-27	17.350	17.400	17.050	17.050	16.054	510,489
2022-05-26	17.750	17.750	17.000	17.050	16.054	843,755
2022-05-25	17.550	17.750	17.300	17.600	16.572	904,169

← NewerPage 18 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.