Abico FS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	18.100	18.300	17.950	18.000	18.000	573,031
2026-01-19	18.100	18.200	17.850	18.000	18.000	459,300
2026-01-16	18.100	18.300	18.050	18.050	18.050	546,002
2026-01-15	17.950	18.050	17.750	17.950	17.950	235,090
2026-01-14	17.550	18.150	17.550	17.900	17.900	638,620
2026-01-13	17.800	17.950	17.500	17.550	17.550	285,000
2026-01-12	17.600	17.950	17.600	17.700	17.700	214,140
2026-01-09	17.650	17.850	17.400	17.600	17.600	288,001
2026-01-08	17.900	18.000	17.650	17.750	17.750	237,007
2026-01-07	17.950	18.250	17.850	17.900	17.900	298,201
2026-01-06	17.800	18.100	17.800	17.900	17.900	310,640
2026-01-05	18.150	18.250	17.600	17.750	17.750	387,059
2026-01-02	18.050	18.350	17.800	18.250	18.250	420,393
2025-12-31	18.600	18.700	17.800	17.800	17.800	510,125
2025-12-30	18.100	18.350	17.750	18.150	18.150	322,569
2025-12-29	18.000	18.400	18.000	18.100	18.100	355,001
2025-12-26	18.100	18.100	17.850	17.850	17.850	327,001
2025-12-24	18.100	18.350	18.000	18.050	18.050	259,300
2025-12-23	18.000	18.150	17.900	17.900	17.900	181,000
2025-12-22	18.000	18.100	17.850	17.900	17.900	123,788
2025-12-19	17.750	18.000	17.750	17.850	17.850	66,001
2025-12-18	17.900	17.950	17.650	17.750	17.750	121,011
2025-12-17	18.000	18.100	17.700	17.900	17.900	195,309
2025-12-16	17.700	18.000	17.650	17.950	17.950	184,001
2025-12-15	17.800	18.100	17.800	18.050	18.050	75,002
2025-12-12	18.200	18.200	17.900	17.950	17.950	180,003
2025-12-11	17.850	18.000	17.650	17.850	17.850	165,001
2025-12-10	18.050	18.100	17.550	17.700	17.700	232,257
2025-12-09	18.250	18.250	18.000	18.100	18.100	248,269
2025-12-08	18.300	18.400	18.150	18.200	18.200	268,002
2025-12-05	18.600	19.000	18.250	18.250	18.250	1,819,001
2025-12-04	18.350	19.000	18.350	18.350	18.350	1,745,115
2025-12-03	18.000	18.300	18.000	18.200	18.200	262,450
2025-12-02	18.000	18.200	17.900	17.900	17.900	88,253
2025-12-01	18.000	18.100	17.850	18.000	18.000	95,001
2025-11-28	18.050	18.150	18.000	18.000	18.000	82,000
2025-11-27	17.900	18.150	17.850	18.000	18.000	241,000
2025-11-26	17.500	17.850	17.500	17.800	17.800	292,269
2025-11-25	17.200	17.400	17.200	17.400	17.400	129,000
2025-11-24	16.700	17.050	16.700	17.000	17.000	158,634
2025-11-21	16.650	16.850	16.550	16.600	16.600	224,048
2025-11-20	17.200	17.300	16.950	17.050	17.050	178,000
2025-11-19	17.350	17.450	16.800	16.850	16.850	240,014
2025-11-18	17.600	17.850	17.250	17.300	17.300	280,005
2025-11-17	17.850	18.250	17.850	17.900	17.900	335,100
2025-11-14	17.650	17.950	17.650	17.800	17.800	135,000
2025-11-13	18.300	18.400	17.800	17.850	17.850	442,634
2025-11-12	17.900	18.250	17.750	17.900	17.900	464,000
2025-11-11	17.850	18.000	17.650	17.650	17.650	378,015
2025-11-10	17.500	18.250	17.500	17.650	17.650	917,127
2025-11-07	17.500	17.600	17.400	17.500	17.500	168,000
2025-11-06	17.600	17.750	17.500	17.650	17.650	282,041
2025-11-05	17.550	18.100	17.250	17.400	17.400	646,112
2025-11-04	18.050	18.150	17.550	17.550	17.550	380,000
2025-11-03	18.150	18.200	17.900	18.000	18.000	428,276
2025-10-31	18.100	18.450	18.100	18.150	18.150	296,001
2025-10-30	18.350	18.400	18.100	18.100	18.100	326,000
2025-10-29	18.650	18.800	18.250	18.250	18.250	585,000
2025-10-28	18.300	18.450	18.050	18.200	18.200	224,000
2025-10-27	18.600	18.700	18.200	18.250	18.250	236,255

← NewerPage 4 of 21 · 1,222 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.