Abico FS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 20.400 | 20.500 | 20.200 | 20.400 | 20.400 | 231,092 |
| 2026-10-16 | 20.700 | 21.550 | 20.650 | 20.900 | 20.900 | 236,400 |
| 2026-10-15 | 21.250 | 21.250 | 20.450 | 20.550 | 20.550 | 452,000 |
| 2026-10-14 | 20.900 | 21.300 | 20.850 | 21.300 | 21.300 | 297,012 |
| 2026-10-13 | 21.550 | 21.550 | 20.700 | 20.850 | 20.850 | 423,157 |
| 2026-10-12 | 21.750 | 21.850 | 21.500 | 21.650 | 21.650 | 120,126 |
| 2026-10-08 | 21.800 | 21.850 | 21.550 | 21.750 | 21.750 | 184,000 |
| 2026-10-07 | 22.000 | 22.200 | 21.750 | 21.900 | 21.900 | 197,210 |
| 2026-10-06 | 22.100 | 22.700 | 21.700 | 21.700 | 21.700 | 322,010 |
| 2026-10-05 | 22.400 | 22.650 | 22.000 | 22.000 | 22.000 | 498,010 |
| 2026-10-02 | 21.950 | 22.700 | 21.850 | 22.400 | 22.400 | 444,014 |
| 2026-10-01 | 22.200 | 22.400 | 21.950 | 22.000 | 22.000 | 303,000 |
| 2026-09-30 | 21.800 | 22.100 | 21.800 | 22.050 | 22.050 | 329,010 |
| 2026-09-29 | 21.650 | 22.150 | 21.650 | 21.850 | 21.850 | 176,000 |
| 2026-09-24 | 21.800 | 22.050 | 21.700 | 21.900 | 21.900 | 180,003 |
| 2026-09-23 | 21.850 | 22.050 | 21.800 | 21.800 | 21.800 | 128,100 |
| 2026-09-22 | 22.450 | 22.450 | 21.850 | 21.850 | 21.850 | 264,117 |
| 2026-09-21 | 22.100 | 22.300 | 21.950 | 22.100 | 22.100 | 165,101 |
Page 1 of 1 · 18 trading days
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.