Abico FS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	17.400	17.450	17.050	17.150	17.150	440,050
2025-07-28	17.650	17.650	17.350	17.400	17.400	465,191
2025-07-25	18.000	18.100	17.300	17.450	17.450	1,312,000
2025-07-24	17.750	19.000	17.450	18.000	18.000	3,807,330
2025-07-23	17.250	18.400	17.250	17.700	17.700	1,660,300
2025-07-22	17.800	17.800	17.100	17.100	17.100	638,366
2025-07-21	17.300	18.000	17.300	17.700	17.700	1,531,049
2025-07-18	17.350	17.750	17.150	17.150	17.150	625,007
2025-07-17	17.000	17.500	17.000	17.350	17.350	457,061
2025-07-16	17.150	17.200	16.850	16.850	16.850	204,431
2025-07-15	16.950	17.100	16.900	16.950	16.950	90,811
2025-07-14	17.050	17.050	16.800	16.850	16.850	262,200
2025-07-11	16.950	17.300	16.950	17.150	17.150	407,090
2025-07-10	17.050	17.100	16.800	16.900	16.900	196,381
2025-07-09	17.100	17.200	16.900	16.950	16.950	206,000
2025-07-08	17.000	17.250	16.900	17.100	17.100	313,000
2025-07-07	17.750	17.750	17.050	17.100	17.100	310,209
2025-07-04	18.250	18.250	17.300	17.300	17.300	615,350
2025-07-03	18.500	18.500	18.000	18.150	18.150	763,126
2025-07-02	18.000	18.750	18.000	18.050	18.050	1,892,071
2025-07-01	18.100	19.700	17.850	18.300	18.300	15,056,166
2025-06-30	17.650	18.050	17.350	17.950	17.950	610,014
2025-06-27	17.700	17.750	17.350	17.450	17.450	219,889
2025-06-26	17.350	17.950	17.350	17.650	17.650	656,270
2025-06-25	17.750	17.750	17.300	17.300	17.300	146,072
2025-06-24	17.550	17.750	17.500	17.550	17.550	272,000
2025-06-23	17.200	17.450	17.000	17.350	17.350	330,186
2025-06-20	17.800	17.950	17.100	17.250	17.250	510,063
2025-06-19	17.500	17.800	17.250	17.800	17.800	531,096
2025-06-18	17.900	17.950	17.550	17.550	17.550	352,253
2025-06-17	17.600	18.000	17.350	17.950	17.950	570,150
2025-06-16	17.300	17.600	17.200	17.500	17.500	349,001
2025-06-13	17.550	17.850	17.350	17.400	17.400	559,049
2025-06-12	17.500	18.200	17.350	17.600	17.600	1,214,020
2025-06-11	17.750	17.750	17.150	17.500	17.500	2,943,299
2025-06-10	17.000	18.200	16.900	18.000	18.000	7,511,644
2025-06-09	16.800	16.800	16.350	16.550	16.550	200,000
2025-06-06	16.950	17.000	16.700	16.800	16.800	136,001
2025-06-05	17.150	18.050	16.900	16.900	16.900	919,255
2025-06-04	16.650	17.050	16.650	16.900	16.900	259,000
2025-06-03	16.450	16.500	16.350	16.400	16.400	136,591
2025-06-02	16.550	16.550	16.300	16.350	16.350	203,003
2025-05-29	16.950	17.050	16.700	16.800	16.800	135,010
2025-05-28	17.400	17.400	16.750	16.750	16.750	270,080
2025-05-27	17.450	17.500	16.950	17.000	17.000	231,651
2025-05-26	17.450	17.550	17.200	17.250	17.250	168,463
2025-05-23	17.700	17.700	17.250	17.350	17.350	102,000
2025-05-22	17.650	17.650	17.450	17.450	17.450	245,000
2025-05-21	17.900	18.000	17.800	17.800	17.800	185,874
2025-05-20	18.150	18.200	17.800	17.850	17.850	258,277
2025-05-19	18.200	18.400	17.900	17.900	17.900	323,055
2025-05-16	18.300	18.400	18.100	18.200	18.200	226,436
2025-05-15	18.600	18.900	18.300	18.300	18.300	609,551
2025-05-14	18.700	18.750	18.300	18.600	18.600	532,380
2025-05-13	18.900	19.500	18.350	18.500	18.500	985,269
2025-05-12	18.500	19.100	18.400	18.550	18.550	693,421
2025-05-09	18.000	18.550	17.750	18.200	18.200	941,252
2025-05-08	17.800	18.000	17.800	17.850	17.850	235,094
2025-05-07	17.900	18.000	17.450	17.600	17.600	389,100
2025-05-06	17.550	17.950	17.550	17.800	17.800	372,000

← NewerPage 6 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.