Abico FS Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	12.500	12.600	12.500	12.550	11.817	68,656
2021-11-18	12.400	12.600	12.350	12.600	11.864	60,060
2021-11-17	12.500	12.500	12.350	12.450	11.723	174,050
2021-11-16	12.600	12.600	12.250	12.400	11.676	194,739
2021-11-15	12.750	12.750	12.350	12.500	11.770	272,323
2021-11-12	12.700	12.800	12.500	12.600	11.864	254,236
2021-11-11	12.900	12.900	12.500	12.650	11.911	240,080
2021-11-10	12.900	13.050	12.750	12.750	12.006	139,271
2021-11-09	13.100	13.100	12.800	12.900	12.147	160,080
2021-11-08	13.050	13.200	12.850	13.000	12.241	255,107
2021-11-05	13.000	13.100	12.900	13.000	12.241	240,050
2021-11-04	12.900	12.950	12.800	12.800	12.053	89,205
2021-11-03	13.000	13.000	12.800	12.850	12.100	212,045
2021-11-02	13.200	13.350	12.900	12.900	12.147	233,896
2021-11-01	13.200	13.300	13.050	13.150	12.382	270,568
2021-10-29	13.050	13.300	13.000	13.050	12.288	317,119
2021-10-28	13.300	13.900	13.000	13.050	12.288	3,298,450
2021-10-27	12.700	12.850	12.450	12.750	12.006	274,111
2021-10-26	12.450	12.700	12.350	12.650	11.911	261,000
2021-10-25	12.300	12.600	12.300	12.450	11.723	109,225
2021-10-22	12.500	12.500	12.300	12.300	11.582	98,000
2021-10-21	12.500	12.650	12.400	12.450	11.723	160,090
2021-10-20	12.500	12.500	12.400	12.450	11.723	59,000
2021-10-19	12.250	12.600	12.250	12.500	11.770	145,900
2021-10-18	12.550	12.550	12.200	12.250	11.535	153,256
2021-10-15	12.500	12.600	12.250	12.500	11.770	199,097
2021-10-14	12.000	12.700	11.950	12.400	11.676	433,000

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.