Abico FS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	17.550	17.950	17.550	17.800	17.800	372,000
2025-05-05	18.800	18.900	17.200	17.750	17.750	593,554
2025-05-02	18.950	19.150	18.550	18.600	18.600	526,031
2025-04-30	19.000	19.600	18.400	18.450	18.450	1,774,763
2025-04-29	18.200	19.250	18.150	18.800	18.800	1,641,559
2025-04-28	18.250	18.250	18.000	18.100	18.100	285,379
2025-04-25	18.300	18.450	17.950	18.000	18.000	910,000
2025-04-24	17.950	18.250	17.650	17.650	17.650	509,666
2025-04-23	17.300	18.200	17.300	17.800	17.800	856,126
2025-04-22	16.950	17.300	16.650	16.800	16.800	323,335
2025-04-21	17.600	17.850	16.900	16.950	16.950	350,204
2025-04-18	18.100	18.150	17.600	17.650	17.650	470,565
2025-04-17	17.700	17.950	17.500	17.800	17.800	539,001
2025-04-16	18.250	18.800	17.850	17.900	17.900	1,882,740
2025-04-15	17.700	18.700	17.500	18.150	18.150	2,165,890
2025-04-14	17.350	17.950	17.150	17.350	17.350	1,195,521
2025-04-11	17.800	17.800	16.250	16.850	16.850	2,847,643
2025-04-10	16.100	16.200	16.000	16.200	16.200	451,000
2025-04-09	16.500	16.700	14.750	14.750	14.750	1,496,140
2025-04-08	17.000	17.450	16.250	16.350	16.350	1,303,001
2025-04-07	18.050	18.050	18.050	18.050	18.050	295,712
2025-04-02	19.350	20.050	19.000	20.050	20.050	932,088
2025-04-01	18.900	19.650	18.850	19.350	19.350	863,316
2025-03-31	19.500	19.950	18.400	18.600	18.600	2,558,691
2025-03-28	21.000	21.000	20.200	20.400	20.400	777,241
2025-03-27	21.300	21.350	20.900	21.150	21.150	963,146
2025-03-26	22.400	22.650	21.700	21.700	21.700	1,336,899
2025-03-25	22.000	22.300	21.600	22.150	22.150	1,295,959
2025-03-24	21.750	22.050	21.750	21.900	21.900	718,197
2025-03-21	22.150	22.200	21.800	21.850	21.850	625,148
2025-03-20	21.800	22.550	21.700	22.150	22.150	1,604,200
2025-03-19	22.200	22.200	21.450	21.600	21.600	828,200
2025-03-18	21.550	22.100	21.500	22.000	22.000	1,257,451
2025-03-17	21.750	21.950	21.350	21.550	21.550	780,690
2025-03-14	21.400	21.750	21.150	21.750	21.750	1,163,461
2025-03-13	21.650	22.300	21.450	21.500	21.500	2,020,008
2025-03-12	21.350	22.100	21.200	21.550	21.550	2,066,118
2025-03-11	21.137	21.235	20.597	21.039	21.039	2,459,368
2025-03-10	22.951	23.148	21.873	21.922	21.922	2,469,137
2025-03-07	24.128	24.128	22.853	22.853	22.853	4,746,548
2025-03-06	24.619	24.962	23.442	24.325	24.325	29,836,046
2025-03-05	22.800	23.500	22.300	23.500	23.500	6,216,095
2025-03-04	20.750	21.850	20.350	21.400	21.400	1,440,004
2025-03-03	21.900	22.200	20.950	20.950	20.950	2,172,572
2025-02-27	21.650	23.750	21.650	21.900	21.900	8,843,300
2025-02-26	21.300	22.100	21.150	21.600	21.600	1,082,100
2025-02-25	22.000	22.400	21.350	21.350	21.350	1,485,262
2025-02-24	21.600	22.000	21.500	21.900	21.900	650,059
2025-02-21	21.850	22.050	21.550	21.700	21.700	927,582
2025-02-20	21.700	22.350	21.350	21.650	21.650	1,211,658
2025-02-19	22.100	22.250	21.500	21.800	21.800	1,852,147
2025-02-18	21.100	22.650	20.900	22.100	22.100	3,694,107
2025-02-17	21.000	21.550	20.950	21.050	21.050	1,058,618
2025-02-14	20.900	21.350	20.750	20.750	20.750	601,500
2025-02-13	21.300	21.400	20.750	20.900	20.900	1,036,200
2025-02-12	21.900	22.400	21.300	21.300	21.300	2,003,063
2025-02-11	21.650	22.000	21.250	21.600	21.600	1,564,093
2025-02-10	21.600	22.400	21.550	21.750	21.750	1,943,532
2025-02-07	20.900	22.600	20.550	21.900	21.900	4,850,325
2025-02-06	21.100	21.400	20.700	20.950	20.950	1,539,741

← NewerPage 7 of 21 · 1,223 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.