Abico FS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	18.150	18.250	17.550	17.550	16.525	798,451
2022-05-23	18.200	18.300	17.950	18.050	16.996	538,424
2022-05-20	18.400	18.400	17.650	18.000	16.949	1,710,901
2022-05-19	17.850	18.450	17.700	18.300	17.231	2,174,624
2022-05-18	20.500	20.500	18.450	18.450	17.373	6,147,806
2022-05-17	20.800	20.800	19.800	20.450	19.256	2,667,330
2022-05-16	21.450	21.750	20.300	20.850	19.633	2,138,299
2022-05-13	21.700	22.050	21.400	21.450	20.197	1,932,587
2022-05-12	22.700	22.800	21.700	21.700	20.433	3,097,296
2022-05-11	22.100	22.700	21.500	22.600	21.280	5,933,758
2022-05-10	20.750	22.000	20.750	21.700	20.433	3,082,881
2022-05-09	20.900	21.200	20.350	21.100	19.868	3,747,884
2022-05-06	20.350	20.450	20.000	20.350	19.162	598,110
2022-05-05	20.600	21.050	20.350	20.450	19.256	1,549,253
2022-05-04	21.200	21.700	20.200	20.200	19.020	1,863,077
2022-05-03	20.700	21.450	20.700	21.200	19.962	2,096,161
2022-04-29	20.200	20.900	19.600	20.800	19.585	2,320,636
2022-04-28	20.250	20.600	20.050	20.100	18.926	627,607
2022-04-27	19.550	20.500	19.500	20.000	18.832	1,501,023
2022-04-26	21.150	21.400	20.250	20.250	19.068	2,229,661
2022-04-25	20.600	22.300	20.200	21.000	19.774	5,347,754
2022-04-22	20.900	22.850	20.900	21.050	19.821	4,670,103
2022-04-21	21.300	21.500	20.850	21.150	19.915	1,140,050
2022-04-20	21.100	21.550	20.650	21.150	19.915	2,138,544
2022-04-19	22.000	23.800	21.100	21.100	19.868	9,459,902
2022-04-18	21.700	22.800	20.900	21.650	20.386	3,780,113
2022-04-15	21.900	21.950	20.600	21.300	20.056	2,215,487
2022-04-14	20.900	22.100	20.900	21.900	20.621	2,954,493
2022-04-13	21.150	21.950	21.000	21.200	19.962	2,624,764
2022-04-12	20.350	21.450	20.200	21.450	20.197	3,659,049
2022-04-11	21.800	21.800	20.100	20.650	19.444	6,806,084
2022-04-08	21.700	23.550	21.300	21.800	20.527	11,650,920
2022-04-07	22.250	22.250	20.350	21.450	20.197	6,126,124
2022-04-06	22.400	23.500	22.200	22.400	21.092	15,557,110
2022-04-01	19.900	21.700	19.800	21.700	20.433	11,074,320
2022-03-31	20.200	20.200	19.600	19.750	18.597	1,256,301
2022-03-30	19.700	20.400	19.400	19.850	18.691	3,053,831
2022-03-29	19.650	20.100	19.100	19.400	18.267	2,578,507
2022-03-28	18.950	19.950	18.950	19.450	18.314	4,068,137
2022-03-25	19.450	20.300	18.800	18.850	17.749	5,047,085
2022-03-24	18.800	19.500	18.650	19.200	18.079	3,277,425
2022-03-23	18.100	19.100	17.900	19.000	17.891	2,928,752
2022-03-22	17.700	18.150	17.650	17.950	16.902	593,357
2022-03-21	18.950	19.450	17.600	17.800	16.761	4,260,013
2022-03-18	17.300	18.500	17.200	18.500	17.420	2,271,210
2022-03-17	17.100	17.350	17.100	17.300	16.290	492,050
2022-03-16	17.100	17.700	16.900	16.900	15.913	1,167,104
2022-03-15	17.200	17.250	16.950	17.000	16.007	371,020
2022-03-14	16.900	17.250	16.900	17.200	16.196	387,317
2022-03-11	17.350	17.550	16.900	16.900	15.913	1,232,235
2022-03-10	17.600	17.800	17.000	17.150	16.149	803,047
2022-03-09	16.800	17.350	16.800	17.250	16.243	335,207
2022-03-08	16.800	17.400	16.800	16.800	15.819	522,358
2022-03-07	16.800	17.150	16.450	17.050	16.054	946,610
2022-03-04	17.400	17.450	17.050	17.250	16.243	521,645
2022-03-03	17.450	17.650	17.250	17.600	16.572	425,825
2022-03-02	16.950	17.450	16.950	17.400	16.384	495,010
2022-03-01	17.350	17.500	17.050	17.400	16.384	617,758
2022-02-25	16.650	17.000	16.500	16.950	15.960	544,429
2022-02-24	17.100	17.250	16.300	16.400	15.442	1,030,084

← NewerPage 19 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.