Abico Avy Co., Ltd.(TW:5392)
NT$31.900.00 (0.00%)
TW:5392
Abico Avy Co., Ltd. historical prices
NT$31.90
At close:0.00 (0.00%)
Abico Avy Co., Ltd. (5392) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 32.05 | 32.45 | 31.40 | 31.90 | 31.90 | 0.00% | 415,730 | 0.38 |
| Nov 10, 2026 | 33.25 | 33.55 | 31.80 | 31.90 | 31.90 | +4.08% | 607,893 | 0.55 |
| Nov 09, 2026 | 31.00 | 33.30 | 31.00 | 32.65 | 32.65 | +6.53% | 517,083 | 0.45 |
| Nov 06, 2026 | 28.85 | 31.15 | 28.85 | 30.65 | 30.65 | -4.37% | 1,441,640 | 1.25 |
| Nov 05, 2026 | 33.70 | 34.40 | 32.05 | 32.05 | 32.05 | -4.75% | 909,025 | 0.77 |
| Nov 04, 2026 | 34.50 | 34.65 | 32.10 | 33.65 | 33.65 | -0.15% | 1,058,074 | 0.84 |
| Nov 03, 2026 | 35.20 | 35.60 | 33.70 | 33.70 | 33.70 | -5.87% | 1,037,288 | 0.76 |
| Nov 02, 2026 | 35.35 | 36.35 | 34.85 | 35.80 | 35.80 | +0.28% | 355,813 | 0.24 |
| Oct 30, 2026 | 37.00 | 37.10 | 35.55 | 35.70 | 35.70 | -5.05% | 1,132,896 | 0.76 |
| Oct 29, 2026 | 38.90 | 38.90 | 37.60 | 37.60 | 37.60 | -2.84% | 632,828 | 0.41 |
| Oct 28, 2026 | 39.10 | 39.15 | 38.40 | 38.70 | 38.70 | -1.02% | 1,502,661 | 0.98 |
| Oct 27, 2026 | 37.70 | 39.30 | 37.05 | 39.10 | 39.10 | +5.68% | 2,256,355 | 1.48 |
| Oct 26, 2026 | 37.00 | 38.30 | 37.00 | 37.00 | 37.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 37.00 | 38.30 | 37.00 | 37.00 | 37.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 38.20 | 38.30 | 37.00 | 37.00 | 37.00 | -2.50% | 629,584 | 0.40 |
| Oct 21, 2026 | 37.85 | 38.65 | 37.70 | 37.95 | 37.95 | +2.02% | 800,947 | 0.50 |
| Oct 20, 2026 | 37.15 | 37.90 | 37.05 | 37.20 | 37.20 | +0.40% | 355,030 | 0.22 |
| Oct 19, 2026 | 37.40 | 37.40 | 36.75 | 37.05 | 37.05 | -3.64% | 787,291 | 0.49 |
| Oct 16, 2026 | 38.25 | 39.95 | 38.10 | 38.45 | 38.45 | +3.92% | 1,903,281 | 1.20 |
| Oct 15, 2026 | 38.50 | 38.65 | 36.90 | 37.00 | 37.00 | -3.39% | 1,322,571 | 0.83 |
| Oct 14, 2026 | 37.10 | 39.20 | 37.10 | 38.30 | 38.30 | +2.54% | 706,710 | 0.42 |
| Oct 13, 2026 | 38.10 | 38.10 | 37.00 | 37.35 | 37.35 | -2.10% | 849,161 | 0.51 |
| Oct 12, 2026 | 38.00 | 38.60 | 37.90 | 38.15 | 38.15 | -0.13% | 574,773 | 0.34 |
| Oct 09, 2026 | 38.20 | 38.85 | 38.20 | 38.20 | 38.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 38.85 | 38.85 | 38.20 | 38.20 | 38.20 | -1.93% | 993,226 | 0.56 |
| Oct 07, 2026 | 38.65 | 39.25 | 38.60 | 38.95 | 38.95 | -0.26% | 671,117 | 0.38 |
| Oct 06, 2026 | 39.90 | 40.20 | 39.05 | 39.05 | 39.05 | -0.38% | 701,966 | 0.39 |
| Oct 05, 2026 | 40.50 | 40.50 | 39.20 | 39.20 | 39.20 | -2.12% | 921,327 | 0.50 |
| Oct 02, 2026 | 39.90 | 40.20 | 39.70 | 40.05 | 40.05 | +0.38% | 495,673 | 0.25 |
| Oct 01, 2026 | 40.50 | 40.50 | 39.70 | 39.90 | 39.90 | -0.50% | 710,411 | 0.34 |
| Sep 30, 2026 | 39.40 | 40.20 | 39.40 | 40.10 | 40.10 | +1.78% | 647,650 | 0.28 |
| Sep 29, 2026 | 39.50 | 39.70 | 39.30 | 39.40 | 39.40 | +0.13% | 385,942 | 0.15 |
| Sep 28, 2026 | 39.35 | 39.75 | 39.25 | 39.35 | 39.35 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 39.35 | 39.75 | 39.25 | 39.35 | 39.35 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 39.70 | 39.75 | 39.25 | 39.35 | 39.35 | -0.38% | 489,675 | 0.18 |
| Sep 23, 2026 | 39.90 | 40.25 | 39.50 | 39.50 | 39.50 | -0.75% | 535,985 | 0.17 |
| Sep 22, 2026 | 40.90 | 40.90 | 39.70 | 39.80 | 39.80 | -1.00% | 688,588 | 0.20 |
| Sep 21, 2026 | 40.45 | 40.60 | 40.00 | 40.20 | 40.20 | 0.00% | 553,008 | 0.16 |
| Sep 18, 2026 | 40.50 | 40.50 | 39.65 | 40.20 | 40.20 | +0.50% | 830,921 | 0.24 |
| Sep 17, 2026 | 40.30 | 40.35 | 39.90 | 40.00 | 40.00 | +0.88% | 493,725 | 0.14 |
| Sep 16, 2026 | 39.15 | 39.75 | 39.15 | 39.65 | 39.65 | +1.15% | 459,707 | 0.13 |
| Sep 15, 2026 | 40.20 | 40.20 | 39.20 | 39.20 | 39.20 | -1.26% | 501,425 | 0.14 |
| Sep 14, 2026 | 40.20 | 40.25 | 39.50 | 39.70 | 39.70 | -1.24% | 633,838 | 0.17 |
| Sep 11, 2026 | 40.60 | 40.60 | 40.05 | 40.20 | 40.20 | -1.59% | 520,195 | 0.13 |
| Sep 10, 2026 | 41.30 | 41.35 | 40.85 | 40.85 | 40.85 | -1.80% | 636,570 | 0.16 |
| Sep 09, 2026 | 42.00 | 42.00 | 41.45 | 41.60 | 41.60 | +1.09% | 636,300 | 0.16 |
| Sep 08, 2026 | 42.40 | 42.90 | 41.15 | 41.15 | 41.15 | -2.49% | 1,321,259 | 0.33 |
| Sep 07, 2026 | 43.25 | 43.25 | 42.05 | 42.20 | 42.20 | -1.75% | 1,209,087 | 0.30 |
| Sep 04, 2026 | 44.15 | 44.50 | 42.50 | 42.95 | 42.95 | -0.12% | 1,220,575 | 0.30 |
| Sep 03, 2026 | 45.00 | 45.85 | 43.00 | 43.00 | 43.00 | -4.12% | 2,234,490 | 0.54 |
