Abico FS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	19.550	19.550	19.550	19.550	19.550	0
2024-10-30	20.200	20.350	19.550	19.550	19.550	600,000
2024-10-29	20.750	20.750	19.700	19.900	19.900	1,075,000
2024-10-28	21.500	21.500	20.500	20.750	20.750	825,000
2024-10-25	22.200	22.350	21.300	21.350	21.350	719,000
2024-10-24	22.000	22.800	21.750	21.850	21.850	1,542,000
2024-10-23	21.850	22.200	21.800	21.850	21.850	352,000
2024-10-22	22.050	22.150	21.700	22.000	22.000	584,000
2024-10-21	21.850	22.800	21.700	22.150	22.150	1,384,000
2024-10-18	22.250	22.600	21.650	21.750	21.750	2,294,000
2024-10-17	20.750	22.650	20.750	22.200	22.200	3,977,000
2024-10-16	20.350	21.150	20.350	20.700	20.700	532,000
2024-10-15	20.850	21.050	20.350	20.350	20.350	462,000
2024-10-14	20.400	20.950	20.400	20.700	20.700	269,000
2024-10-11	20.550	20.600	20.150	20.350	20.350	416,000
2024-10-09	21.000	21.200	20.300	20.300	20.300	471,000
2024-10-08	20.950	21.000	20.600	20.600	20.600	415,000
2024-10-07	20.750	21.350	20.750	20.950	20.950	565,000
2024-10-04	21.650	21.650	20.700	20.800	20.800	871,000
2024-10-03	21.550	21.550	21.550	21.550	21.550	0
2024-10-02	21.550	21.550	21.550	21.550	21.550	0
2024-10-01	21.800	21.950	21.350	21.550	21.550	558,000
2024-09-30	21.900	22.100	21.600	21.700	21.700	395,000
2024-09-27	22.150	22.600	21.900	21.900	21.900	913,000
2024-09-26	22.850	22.850	22.050	22.050	22.050	866,000
2024-09-25	22.600	23.200	22.500	22.600	22.600	1,488,000
2024-09-24	22.500	22.700	22.100	22.200	22.200	647,000
2024-09-23	22.800	22.800	22.250	22.450	22.450	658,000
2024-09-20	24.550	24.550	22.500	22.550	22.550	2,243,000
2024-09-19	22.700	23.600	22.500	22.950	22.950	3,538,000
2024-09-18	23.000	23.050	22.300	22.300	22.300	1,293,000
2024-09-16	22.000	23.700	21.850	22.850	22.850	3,564,000
2024-09-13	21.800	22.800	21.650	21.700	21.700	1,678,000
2024-09-12	21.600	21.900	21.500	21.500	21.500	1,007,000
2024-09-11	21.850	22.000	21.200	21.250	21.250	939,000
2024-09-10	22.900	23.150	21.200	21.550	21.550	2,600,000
2024-09-09	22.500	23.050	22.050	22.800	22.800	2,267,000
2024-09-06	23.800	24.300	23.000	23.150	23.150	2,685,000
2024-09-05	22.900	24.200	22.700	23.500	23.500	4,361,000
2024-09-04	22.500	22.800	21.600	22.350	22.350	3,170,000
2024-09-03	24.300	25.300	23.900	23.950	23.950	6,507,000
2024-09-02	23.500	25.200	23.400	24.050	24.050	5,926,000
2024-08-30	24.600	24.600	23.250	23.400	23.400	2,232,000
2024-08-29	24.300	25.050	24.250	24.300	24.300	2,051,000
2024-08-28	25.000	25.000	24.250	24.550	24.550	2,887,000
2024-08-27	23.700	25.800	23.700	25.000	25.000	7,251,000
2024-08-26	24.400	24.900	23.600	23.900	23.900	3,776,000
2024-08-23	22.750	25.400	22.600	24.650	24.650	14,327,000
2024-08-22	23.350	23.950	22.800	23.100	23.100	2,429,000
2024-08-21	23.400	23.850	22.900	23.100	23.100	3,006,000
2024-08-20	25.500	25.600	23.400	23.400	23.400	11,513,000
2024-08-19	22.800	24.850	22.300	24.850	24.850	10,653,000
2024-08-16	23.400	24.200	22.600	22.600	22.600	4,304,000
2024-08-15	23.700	23.900	22.750	22.900	22.900	3,641,000
2024-08-14	25.500	26.300	23.300	23.800	23.800	15,725,000
2024-08-13	22.500	24.550	22.150	24.550	24.550	11,627,000
2024-08-12	22.000	22.550	21.700	22.350	22.350	2,071,000
2024-08-09	23.300	24.000	22.100	22.550	22.550	6,870,000
2024-08-08	20.650	22.750	20.300	22.250	22.250	6,737,000
2024-08-07	19.300	20.750	19.200	20.750	20.750	1,301,000

← NewerPage 9 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.