Abico FS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	18.300	18.500	18.200	18.350	18.350	411,100
2025-10-22	18.400	19.300	18.350	18.350	18.350	1,656,634
2025-10-21	18.400	19.000	18.400	18.500	18.500	2,683,501
2025-10-20	18.000	18.100	17.900	18.050	18.050	257,020
2025-10-17	18.000	18.100	17.900	17.900	17.900	207,020
2025-10-16	18.250	18.350	18.000	18.000	18.000	301,855
2025-10-15	18.000	18.050	17.800	18.050	18.050	309,725
2025-10-14	18.350	18.500	17.800	17.800	17.800	585,364
2025-10-13	17.500	18.150	17.500	18.150	18.150	577,038
2025-10-09	18.800	18.800	18.400	18.400	18.400	559,100
2025-10-08	18.750	19.100	18.650	18.650	18.650	528,400
2025-10-07	19.050	19.050	18.600	18.800	18.800	610,003
2025-10-03	18.850	19.000	18.700	18.800	18.800	886,158
2025-10-02	19.200	19.300	18.800	18.800	18.800	1,228,705
2025-10-01	19.250	19.950	19.000	19.150	19.150	2,125,000
2025-09-30	19.750	20.050	19.150	19.200	19.200	1,867,300
2025-09-29	19.700	19.700	19.700	19.700	19.700	0
2025-09-26	20.800	21.150	19.700	19.700	19.700	4,819,353
2025-09-25	20.450	22.300	20.000	20.800	20.800	13,029,610
2025-09-24	20.600	21.900	20.200	20.350	20.350	15,938,918
2025-09-23	19.400	20.650	19.200	20.600	20.600	9,184,354
2025-09-22	19.150	19.450	19.050	19.100	19.100	724,100
2025-09-19	19.350	19.350	18.800	19.050	19.050	1,143,100
2025-09-18	20.000	20.000	19.200	19.250	19.250	1,925,115
2025-09-17	20.350	20.700	19.600	19.800	19.800	3,459,170
2025-09-16	19.550	21.700	19.150	20.300	20.300	10,882,533
2025-09-15	18.550	20.000	18.550	19.800	19.800	13,258,034
2025-09-12	18.800	19.500	18.250	18.300	18.300	16,190,267
2025-09-11	18.300	18.400	17.650	17.750	17.750	578,042
2025-09-10	17.950	18.750	17.850	18.200	18.200	1,472,241
2025-09-09	18.150	18.350	17.800	17.850	17.850	305,902
2025-09-08	18.000	18.350	17.900	18.100	18.100	269,811
2025-09-05	18.000	18.650	17.950	17.950	17.950	985,110
2025-09-04	18.250	18.350	17.800	17.800	17.800	253,020
2025-09-03	17.800	18.400	17.750	18.000	18.000	359,115
2025-09-02	18.350	18.350	17.650	17.800	17.800	565,658
2025-09-01	18.600	18.850	18.200	18.200	18.200	509,000
2025-08-29	18.900	19.100	18.750	18.800	18.800	630,001
2025-08-28	18.400	18.850	18.250	18.800	18.800	659,594
2025-08-27	19.000	19.100	18.350	18.400	18.400	1,083,420
2025-08-26	19.200	20.300	18.800	18.800	18.800	5,403,407
2025-08-25	18.950	19.450	18.900	19.000	19.000	1,357,540
2025-08-22	18.900	19.000	18.500	18.600	18.600	617,765
2025-08-21	18.300	19.450	18.300	18.850	18.850	2,151,001
2025-08-20	19.150	19.150	18.150	18.300	18.300	1,275,295
2025-08-19	18.500	19.400	18.300	19.050	19.050	2,527,300
2025-08-18	18.250	18.650	18.050	18.500	18.500	690,761
2025-08-15	18.100	18.350	18.000	18.250	18.250	476,000
2025-08-14	18.300	18.500	18.050	18.050	18.050	368,017
2025-08-13	18.350	18.800	18.050	18.250	18.250	1,014,125
2025-08-12	18.200	18.400	18.100	18.200	18.200	554,300
2025-08-11	18.000	18.400	17.800	18.150	18.150	927,855
2025-08-08	17.750	18.350	17.600	18.000	18.000	837,047
2025-08-07	18.300	18.350	17.700	17.700	17.700	481,305
2025-08-06	18.200	18.300	18.050	18.100	18.100	590,001
2025-08-05	17.950	19.100	17.950	18.150	18.150	4,230,100
2025-08-04	17.650	18.000	17.600	17.800	17.800	453,547
2025-08-01	17.350	17.350	17.350	17.350	17.350	2,018,735
2025-07-31	17.350	17.700	17.150	17.350	17.350	458,000
2025-07-30	17.300	17.350	17.050	17.300	17.300	238,000

← NewerPage 5 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.