Abico FS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	20.100	20.100	19.200	19.900	19.900	576,058
2025-02-03	19.600	20.050	19.300	19.700	19.700	553,051
2025-01-22	20.700	21.000	20.150	20.150	20.150	1,520,000
2025-01-21	21.150	21.350	20.550	20.600	20.600	1,303,000
2025-01-20	21.700	21.950	21.000	21.450	21.450	3,011,000
2025-01-17	20.900	22.450	20.750	21.600	21.600	6,639,000
2025-01-16	20.250	20.650	20.050	20.500	20.500	852,000
2025-01-15	20.450	20.600	19.750	19.900	19.900	707,000
2025-01-14	20.000	20.400	19.600	20.400	20.400	693,000
2025-01-13	19.900	20.400	19.500	19.900	19.900	820,000
2025-01-10	20.200	20.650	20.100	20.100	20.100	886,000
2025-01-09	21.450	21.450	20.000	20.150	20.150	1,758,000
2025-01-08	21.250	21.800	21.150	21.400	21.400	1,244,000
2025-01-07	21.900	22.400	21.350	21.450	21.450	2,075,000
2025-01-06	22.100	22.300	21.500	21.800	21.800	1,983,000
2025-01-03	23.200	23.400	21.200	21.550	21.550	4,501,000
2025-01-02	23.700	23.800	22.700	23.000	23.000	3,529,000
2024-12-31	22.950	24.750	22.900	23.550	23.550	9,546,000
2024-12-30	23.800	24.300	23.200	23.200	23.200	5,822,000
2024-12-27	23.400	25.400	23.300	24.300	24.300	23,465,000
2024-12-26	24.400	24.850	22.850	23.100	23.100	15,862,000
2024-12-25	22.800	24.300	22.650	24.300	24.300	13,924,000
2024-12-24	22.700	24.000	22.100	22.100	22.100	5,068,000
2024-12-23	22.000	22.900	22.000	22.700	22.700	6,856,000
2024-12-20	22.950	23.850	22.000	22.000	22.000	20,771,000
2024-12-19	19.600	21.750	19.600	21.750	21.750	9,289,000
2024-12-18	19.700	20.050	19.550	19.800	19.800	338,000
2024-12-17	19.800	20.000	19.400	19.900	19.900	655,000
2024-12-16	19.550	20.000	19.150	19.300	19.300	600,000
2024-12-13	19.650	19.650	19.100	19.500	19.500	303,000
2024-12-12	19.450	20.250	19.400	19.400	19.400	982,000
2024-12-11	19.000	19.900	19.000	19.350	19.350	454,000
2024-12-10	19.000	19.400	18.950	18.950	18.950	204,000
2024-12-09	19.150	19.150	18.900	19.000	19.000	182,000
2024-12-06	18.800	19.150	18.800	19.000	19.000	178,000
2024-12-05	18.850	19.000	18.700	18.900	18.900	139,000
2024-12-04	18.850	18.950	18.550	18.750	18.750	198,000
2024-12-03	19.100	19.150	18.800	18.800	18.800	195,000
2024-12-02	18.650	18.800	18.600	18.800	18.800	126,000
2024-11-29	18.400	18.750	18.100	18.750	18.750	122,000
2024-11-28	18.850	18.850	18.350	18.400	18.400	175,000
2024-11-27	19.350	19.400	18.700	18.800	18.800	229,000
2024-11-26	19.150	19.750	19.150	19.350	19.350	247,000
2024-11-25	19.350	19.350	19.100	19.150	19.150	143,000
2024-11-22	19.300	19.500	19.050	19.100	19.100	210,000
2024-11-21	18.800	19.200	18.800	19.050	19.050	135,000
2024-11-20	18.900	18.900	18.500	18.750	18.750	254,317
2024-11-19	18.800	19.100	18.800	18.950	18.950	139,000
2024-11-18	19.200	19.200	18.700	18.800	18.800	167,000
2024-11-15	18.750	19.250	18.750	19.200	19.200	234,000
2024-11-14	19.300	19.400	18.750	18.750	18.750	515,000
2024-11-13	19.500	19.600	19.000	19.250	19.250	444,000
2024-11-12	19.800	19.800	19.100	19.500	19.500	511,000
2024-11-11	20.350	20.350	19.700	19.800	19.800	235,000
2024-11-08	20.500	20.550	19.800	19.800	19.800	275,000
2024-11-07	20.000	20.600	20.000	20.350	20.350	352,000
2024-11-06	20.000	20.200	19.800	19.900	19.900	192,000
2024-11-05	19.900	20.500	19.900	19.950	19.950	490,000
2024-11-04	19.850	19.950	19.550	19.800	19.800	207,000
2024-11-01	19.200	19.900	19.200	19.850	19.850	261,000

← NewerPage 8 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.