Abico FS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	17.100	17.400	17.000	17.050	16.054	762,666
2022-02-22	17.200	17.250	16.500	17.250	16.243	1,376,663
2022-02-21	17.650	17.650	17.100	17.150	16.149	1,041,626
2022-02-18	17.450	17.900	17.450	17.700	16.666	736,171
2022-02-17	18.150	18.500	17.450	17.700	16.666	2,140,437
2022-02-16	19.350	19.450	18.250	18.250	17.184	4,889,382
2022-02-15	17.700	19.050	17.700	18.650	17.561	3,662,005
2022-02-14	17.400	18.200	17.000	17.800	16.761	1,641,544
2022-02-11	17.500	18.000	17.500	17.800	16.761	893,850
2022-02-10	18.400	18.450	17.800	17.800	16.761	2,933,805
2022-02-09	17.800	18.300	17.700	18.250	17.184	2,236,039
2022-02-08	17.850	18.100	17.450	17.750	16.714	2,369,393
2022-02-07	17.100	18.250	17.050	18.000	16.949	5,273,320
2022-01-26	16.100	17.650	16.050	16.700	15.725	5,225,382
2022-01-25	15.800	16.400	15.550	16.100	15.160	1,520,799
2022-01-24	15.800	16.500	15.050	15.950	15.019	2,523,888
2022-01-21	16.050	16.550	15.800	16.000	15.066	2,750,950
2022-01-20	17.150	17.450	16.400	16.450	15.489	2,368,973
2022-01-19	17.500	18.200	17.150	17.200	16.196	3,499,770
2022-01-18	17.800	18.350	17.550	17.950	16.902	3,539,466
2022-01-17	17.050	17.800	17.050	17.550	16.525	2,225,188
2022-01-14	16.600	17.250	16.300	17.050	16.054	3,795,668
2022-01-13	17.100	17.900	17.100	17.300	16.290	3,760,315
2022-01-12	17.550	17.800	16.700	17.100	16.102	6,801,357
2022-01-11	19.500	20.150	17.550	17.550	16.525	9,523,237
2022-01-10	20.150	20.800	18.800	19.450	18.314	12,742,110
2022-01-07	19.500	21.250	19.050	20.150	18.973	32,439,230
2022-01-06	17.700	19.350	17.500	19.350	18.220	16,092,650
2022-01-05	18.350	19.600	17.600	17.600	16.572	16,395,551
2022-01-04	16.300	17.900	16.000	17.900	16.855	8,427,024
2022-01-03	15.900	16.800	15.650	16.300	15.348	3,492,407
2021-12-30	17.400	17.800	15.900	16.100	15.160	8,991,651
2021-12-29	15.600	16.800	15.400	16.800	15.819	7,460,931
2021-12-28	15.000	16.500	14.700	15.300	14.407	8,514,250
2021-12-27	15.350	15.800	14.850	15.800	14.877	3,579,971
2021-12-24	13.250	14.400	13.250	14.400	13.559	5,527,887
2021-12-23	13.150	13.400	13.050	13.100	12.335	304,385
2021-12-22	13.000	13.200	13.000	13.100	12.335	128,000
2021-12-21	13.100	13.100	12.950	13.050	12.288	117,384
2021-12-20	13.000	13.150	12.900	12.900	12.147	255,217
2021-12-17	13.050	13.100	12.850	12.900	12.147	164,060
2021-12-16	13.000	13.200	12.800	13.100	12.335	483,000
2021-12-15	12.950	12.950	12.750	12.850	12.100	100,000
2021-12-14	13.000	13.150	12.750	12.800	12.053	195,201
2021-12-13	13.100	13.350	13.000	13.000	12.241	406,964
2021-12-10	12.750	13.250	12.750	12.950	12.194	629,545
2021-12-09	12.750	13.050	12.700	12.750	12.006	567,675
2021-12-08	12.250	12.850	12.250	12.650	11.911	463,325
2021-12-07	12.400	12.450	12.100	12.200	11.488	86,003
2021-12-06	12.150	12.300	12.100	12.300	11.582	71,001
2021-12-03	12.050	12.200	12.050	12.200	11.488	70,018
2021-12-02	12.250	12.450	11.950	12.100	11.393	127,100
2021-12-01	12.200	12.300	12.100	12.250	11.535	40,010
2021-11-30	12.250	12.250	12.000	12.200	11.488	190,000
2021-11-29	12.050	12.400	12.000	12.100	11.393	182,000
2021-11-26	12.400	12.400	12.150	12.300	11.582	115,515
2021-11-25	12.450	12.450	12.350	12.400	11.676	18,000
2021-11-24	12.450	12.450	12.350	12.450	11.723	44,033
2021-11-23	12.400	12.450	12.350	12.400	11.676	94,034
2021-11-22	12.550	12.550	12.400	12.500	11.770	79,000

← NewerPage 20 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.