Abico FS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	24.250	25.350	24.250	24.750	24.750	1,164,136
2026-07-21	24.650	24.800	24.000	24.300	24.300	1,100,164
2026-07-20	25.050	25.100	23.750	24.400	24.400	1,367,015
2026-07-17	26.650	27.550	25.000	25.000	25.000	2,493,010
2026-07-16	27.500	27.900	26.450	27.000	27.000	1,299,120
2026-07-15	28.750	29.750	27.050	27.650	27.650	2,153,012
2026-07-14	28.300	28.750	26.500	27.300	27.300	2,690,098
2026-07-13	30.500	31.450	28.500	28.850	28.850	2,816,246
2026-07-10	30.300	30.300	30.300	30.300	30.300	0
2026-07-09	31.050	31.650	30.200	30.300	30.300	2,424,269
2026-07-08	33.950	35.100	30.700	30.800	30.800	10,561,200
2026-07-07	30.650	34.000	30.100	33.350	33.350	12,198,334
2026-07-06	32.000	32.250	30.700	30.950	30.950	2,986,050
2026-07-03	33.150	33.950	32.000	32.550	32.550	3,804,470
2026-07-02	31.250	34.100	31.150	33.800	33.800	10,255,618
2026-07-01	32.000	33.150	30.200	31.100	31.100	7,953,494
2026-06-30	28.300	31.100	28.300	31.100	31.100	3,802,333
2026-06-29	30.200	30.550	28.050	28.300	28.300	3,474,829
2026-06-26	32.450	33.200	29.700	29.850	29.850	15,828,687
2026-06-25	29.100	30.800	28.500	30.800	30.800	12,476,587
2026-06-24	26.900	28.350	26.700	28.000	28.000	3,926,343
2026-06-23	27.700	27.700	26.100	27.000	27.000	3,384,758
2026-06-22	29.150	29.350	27.750	27.850	27.850	4,678,670
2026-06-18	29.450	29.800	28.400	29.400	29.400	4,742,708
2026-06-17	29.600	31.000	29.000	30.200	30.200	12,249,146
2026-06-16	28.700	29.600	28.250	29.600	29.600	9,720,113
2026-06-15	25.550	26.950	25.200	26.950	26.950	5,038,467
2026-06-12	26.050	27.400	24.400	24.500	24.500	11,191,173
2026-06-11	23.000	24.950	22.700	24.950	24.950	9,552,557
2026-06-10	23.300	23.700	22.700	22.700	22.700	11,158,201
2026-06-09	19.950	21.550	19.750	21.550	21.550	1,363,117
2026-06-08	19.150	19.950	19.150	19.600	19.600	1,164,550
2026-06-05	21.450	22.800	21.250	21.250	21.250	1,645,052
2026-06-04	22.600	22.600	21.350	21.750	21.750	1,290,215
2026-06-03	23.500	23.750	22.450	22.700	22.700	2,491,302
2026-06-02	24.300	24.500	22.200	23.350	23.350	7,181,503
2026-06-01	21.800	23.400	21.750	23.400	23.400	5,244,972
2026-05-29	20.150	21.750	20.150	21.300	21.300	4,182,397
2026-05-28	19.500	20.150	19.200	19.850	19.850	841,121
2026-05-27	20.150	20.250	19.500	19.500	19.500	984,128
2026-05-26	21.250	21.250	20.000	20.100	20.100	1,580,386
2026-05-25	20.050	21.600	19.700	21.450	21.450	3,080,361
2026-05-22	19.850	20.250	19.400	20.050	20.050	1,842,635
2026-05-21	19.700	20.250	19.600	19.900	19.900	1,239,101
2026-05-20	21.000	21.000	19.400	19.650	19.650	2,627,898
2026-05-19	21.350	21.900	20.750	21.000	21.000	7,503,300
2026-05-18	19.100	20.300	18.600	20.000	20.000	4,308,179
2026-05-15	18.150	19.250	18.000	19.000	19.000	3,453,214
2026-05-14	16.950	18.450	16.600	18.300	18.300	5,208,786
2026-05-13	16.650	17.050	16.450	16.800	16.800	188,000
2026-05-12	16.800	16.800	16.550	16.600	16.600	142,000
2026-05-11	16.800	17.000	16.650	16.800	16.800	178,003
2026-05-08	17.150	17.400	16.650	16.750	16.750	275,002
2026-05-07	17.900	17.900	17.150	17.200	17.200	572,002
2026-05-06	17.900	18.150	17.150	17.700	17.700	1,409,631
2026-05-05	17.200	17.700	16.750	17.700	17.700	1,738,850
2026-05-04	16.650	16.900	16.100	16.100	16.100	409,020
2026-04-30	16.400	16.550	16.100	16.400	16.400	259,001
2026-04-29	15.700	16.450	15.700	16.200	16.200	341,000
2026-04-28	15.350	16.050	15.250	15.600	15.600	261,002

← NewerPage 2 of 3 · 126 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.