Abico FS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	15.350	16.050	15.250	15.600	15.600	261,002
2026-04-27	15.750	15.750	15.400	15.450	15.450	213,001
2026-04-24	15.850	16.000	15.800	15.800	15.800	81,010
2026-04-23	16.700	16.700	15.800	16.050	16.050	264,223
2026-04-22	16.400	16.850	16.350	16.650	16.650	206,334
2026-04-21	16.850	16.950	16.500	16.550	16.550	107,157
2026-04-20	16.800	16.850	16.600	16.700	16.700	96,010
2026-04-17	16.450	16.750	16.450	16.650	16.650	153,634
2026-04-16	16.700	16.700	16.500	16.550	16.550	119,503
2026-04-15	16.500	16.750	16.500	16.700	16.700	140,002
2026-04-14	16.000	16.400	15.950	16.400	16.400	193,011
2026-04-13	15.600	15.950	15.600	15.950	15.950	174,010
2026-04-10	15.750	15.850	15.600	15.700	15.700	122,087
2026-04-09	15.900	16.000	15.700	15.750	15.750	103,260
2026-04-08	15.750	15.950	15.750	15.900	15.900	211,291
2026-04-07	16.050	16.050	15.550	15.700	15.700	182,008
2026-04-02	16.050	16.050	15.800	15.950	15.950	96,009
2026-04-01	16.250	16.300	16.000	16.000	16.000	174,000
2026-03-31	16.150	16.300	15.850	15.850	15.850	180,870
2026-03-30	16.450	16.450	16.200	16.350	16.350	138,007
2026-03-27	16.450	17.100	16.450	16.850	16.850	125,002
2026-03-26	16.800	16.900	16.600	16.650	16.650	151,068
2026-03-25	16.650	16.800	16.400	16.600	16.600	136,006
2026-03-24	16.500	16.600	16.200	16.400	16.400	131,001
2026-03-23	16.350	16.550	16.150	16.200	16.200	152,002
2026-03-20	16.700	16.850	16.500	16.550	16.550	128,303
2026-03-19	17.000	17.000	16.550	16.600	16.600	143,603
2026-03-18	17.050	17.050	16.750	17.000	17.000	214,116
2026-03-17	16.650	17.200	16.650	16.850	16.850	181,007
2026-03-16	16.850	16.900	16.550	16.600	16.600	117,004
2026-03-13	16.500	16.800	16.350	16.700	16.700	83,030
2026-03-12	16.800	17.000	16.550	16.600	16.600	121,001
2026-03-11	16.450	16.900	16.450	16.850	16.850	127,539
2026-03-10	16.500	16.900	16.400	16.550	16.550	213,203
2026-03-09	16.850	16.850	16.050	16.400	16.400	390,169
2026-03-06	17.650	17.650	17.100	17.300	17.300	463,269
2026-03-05	16.300	17.500	16.250	17.500	17.500	506,032
2026-03-04	16.550	16.550	15.800	15.950	15.950	337,002
2026-03-03	17.150	17.150	16.700	16.750	16.750	301,008
2026-03-02	17.000	17.200	16.700	17.150	17.150	261,089
2026-02-26	17.050	17.300	17.050	17.150	17.150	203,186
2026-02-25	17.500	17.500	17.050	17.150	17.150	353,023
2026-02-24	17.400	17.600	17.350	17.400	17.400	413,375
2026-02-23	17.250	17.500	17.150	17.350	17.350	246,101
2026-02-11	17.450	17.450	17.100	17.250	17.250	187,380
2026-02-10	17.450	17.550	17.300	17.300	17.300	141,004
2026-02-09	17.300	18.000	17.250	17.600	17.600	432,116
2026-02-06	17.600	17.600	16.850	17.200	17.200	296,007
2026-02-05	17.700	18.100	17.600	17.600	17.600	223,001
2026-02-04	17.400	17.800	17.350	17.700	17.700	119,006
2026-02-03	17.750	17.800	17.350	17.400	17.400	177,104
2026-02-02	17.750	17.750	17.300	17.450	17.450	362,200
2026-01-30	18.250	18.300	17.750	17.900	17.900	294,204
2026-01-29	18.400	19.000	18.050	18.050	18.050	473,015
2026-01-28	18.800	18.850	18.300	18.350	18.350	299,005
2026-01-27	18.700	18.750	18.500	18.500	18.500	565,001
2026-01-26	18.500	19.300	18.500	18.550	18.550	1,026,301
2026-01-23	18.600	18.850	18.200	18.550	18.550	683,101
2026-01-22	18.750	18.950	18.300	18.600	18.600	1,167,520
2026-01-21	18.000	18.600	18.000	18.400	18.400	1,100,777

← NewerPage 3 of 21 · 1,226 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.