Abico FS Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	20.750	20.850	20.150	20.150	20.150	223,135
2026-10-21	20.550	20.950	20.550	20.700	20.700	164,418
2026-10-20	20.250	20.850	20.250	20.350	20.350	205,685
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

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.