ABICO Asia Capital Corp.(TW:7777)
29.15-1.40 (-0.51%)
TW:7777
ABICO Asia Capital Corp. historical prices
29.15
At close:-1.40 (-0.51%)
ABICO Asia Capital Corp. (7777) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 31.20 | 31.40 | 29.00 | 29.15 | 29.15 | -0.51% | 633,696 | 0.45 |
| Nov 09, 2026 | 30.85 | 31.55 | 29.85 | 30.55 | 30.55 | +4.27% | 411,603 | 0.29 |
| Nov 06, 2026 | 28.20 | 29.85 | 28.20 | 29.30 | 29.30 | -6.39% | 886,086 | 0.61 |
| Nov 05, 2026 | 31.10 | 33.50 | 30.70 | 31.30 | 31.30 | +1.29% | 1,784,159 | 1.24 |
| Nov 04, 2026 | 30.40 | 31.15 | 29.55 | 30.90 | 30.90 | +2.15% | 893,908 | 0.61 |
| Nov 03, 2026 | 32.10 | 32.40 | 30.25 | 30.25 | 30.25 | -6.78% | 1,043,181 | 0.70 |
| Nov 02, 2026 | 31.85 | 33.20 | 31.85 | 32.45 | 32.45 | -2.26% | 745,556 | 0.48 |
| Oct 30, 2026 | 34.00 | 34.45 | 33.05 | 33.20 | 33.20 | -3.49% | 600,633 | 0.38 |
| Oct 29, 2026 | 35.00 | 35.00 | 34.30 | 34.40 | 34.40 | -0.72% | 407,183 | 0.25 |
| Oct 28, 2026 | 34.65 | 34.75 | 34.20 | 34.65 | 34.65 | +1.32% | 384,642 | 0.24 |
| Oct 27, 2026 | 34.45 | 34.80 | 33.85 | 34.20 | 34.20 | +1.18% | 652,830 | 0.40 |
| Oct 26, 2026 | 33.80 | 34.65 | 33.80 | 33.80 | 33.80 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 33.80 | 34.65 | 33.80 | 33.80 | 33.80 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 34.60 | 34.65 | 33.80 | 33.80 | 33.80 | -1.74% | 721,802 | 0.43 |
| Oct 21, 2026 | 34.85 | 35.30 | 34.30 | 34.40 | 34.40 | +1.18% | 582,002 | 0.34 |
| Oct 20, 2026 | 34.20 | 34.75 | 34.00 | 34.00 | 34.00 | -0.58% | 556,706 | 0.32 |
| Oct 19, 2026 | 35.05 | 35.05 | 33.85 | 34.20 | 34.20 | -2.43% | 686,234 | 0.38 |
| Oct 16, 2026 | 35.45 | 36.20 | 35.00 | 35.05 | 35.05 | +0.72% | 1,079,304 | 0.60 |
| Oct 15, 2026 | 35.85 | 35.90 | 34.75 | 34.80 | 34.80 | -2.79% | 1,460,636 | 0.79 |
| Oct 14, 2026 | 35.80 | 36.45 | 35.20 | 35.80 | 35.80 | +1.70% | 965,821 | 0.48 |
| Oct 13, 2026 | 36.30 | 36.45 | 35.15 | 35.20 | 35.20 | -3.56% | 1,456,301 | 0.71 |
| Oct 12, 2026 | 37.50 | 37.50 | 36.50 | 36.50 | 36.50 | -1.62% | 790,216 | 0.38 |
| Oct 09, 2026 | 37.10 | 37.60 | 37.05 | 37.10 | 37.10 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 37.20 | 37.60 | 37.05 | 37.10 | 37.10 | -0.54% | 672,280 | 0.32 |
| Oct 07, 2026 | 37.50 | 38.05 | 37.05 | 37.30 | 37.30 | -0.27% | 877,773 | 0.42 |
| Oct 06, 2026 | 39.35 | 40.70 | 37.05 | 37.40 | 37.40 | -2.86% | 3,183,725 | 1.53 |
| Oct 05, 2026 | 39.55 | 39.80 | 38.15 | 38.50 | 38.50 | -1.79% | 2,254,937 | 1.09 |
| Oct 02, 2026 | 38.30 | 39.45 | 37.70 | 39.20 | 39.20 | +2.48% | 2,512,570 | 1.20 |
| Oct 01, 2026 | 38.00 | 38.75 | 37.40 | 38.25 | 38.25 | +0.66% | 2,967,705 | 1.42 |
| Sep 30, 2026 | 36.05 | 38.35 | 35.80 | 38.00 | 38.00 | +6.74% | 2,320,080 | 1.09 |
| Sep 29, 2026 | 35.95 | 36.85 | 35.50 | 35.60 | 35.60 | +0.14% | 1,169,242 | 0.53 |
| Sep 28, 2026 | 35.55 | 36.05 | 35.50 | 35.55 | 35.55 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 35.55 | 36.05 | 35.50 | 35.55 | 35.55 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 36.00 | 36.05 | 35.50 | 35.55 | 35.55 | +0.14% | 572,924 | 0.24 |
| Sep 23, 2026 | 36.00 | 36.00 | 35.50 | 35.50 | 35.50 | -0.70% | 566,115 | 0.22 |
| Sep 22, 2026 | 36.00 | 36.20 | 35.60 | 35.75 | 35.75 | -0.42% | 911,166 | 0.34 |
| Sep 21, 2026 | 35.95 | 36.20 | 35.50 | 35.90 | 35.90 | -0.14% | 1,234,310 | 0.45 |
| Sep 18, 2026 | 36.40 | 36.40 | 35.45 | 35.95 | 35.95 | -2.57% | 2,786,578 | 1.02 |
| Sep 17, 2026 | 38.00 | 38.40 | 36.90 | 36.90 | 36.90 | +0.14% | 975,410 | 0.35 |
| Sep 16, 2026 | 35.50 | 37.00 | 35.40 | 36.85 | 36.85 | +4.24% | 697,485 | 0.25 |
| Sep 15, 2026 | 35.70 | 36.05 | 35.35 | 35.35 | 35.35 | -1.39% | 680,789 | 0.24 |
| Sep 14, 2026 | 36.00 | 36.30 | 35.50 | 35.85 | 35.85 | -2.58% | 898,312 | 0.29 |
| Sep 11, 2026 | 36.10 | 37.35 | 36.10 | 36.80 | 36.80 | -2.13% | 902,990 | 0.27 |
| Sep 10, 2026 | 38.20 | 38.20 | 37.50 | 37.60 | 37.60 | -1.57% | 794,220 | 0.24 |
| Sep 09, 2026 | 38.00 | 38.40 | 37.50 | 38.20 | 38.20 | +1.60% | 686,961 | 0.20 |
| Sep 08, 2026 | 38.30 | 38.30 | 37.60 | 37.60 | 37.60 | -1.05% | 801,524 | 0.24 |
| Sep 07, 2026 | 38.70 | 38.70 | 37.65 | 38.00 | 38.00 | -0.78% | 1,353,463 | 0.39 |
| Sep 04, 2026 | 38.90 | 38.90 | 37.85 | 38.30 | 38.30 | +0.66% | 968,815 | 0.28 |
| Sep 03, 2026 | 39.25 | 39.40 | 38.05 | 38.05 | 38.05 | -2.81% | 1,531,193 | 0.44 |
| Sep 02, 2026 | 39.85 | 40.05 | 39.15 | 39.15 | 39.15 | -1.88% | 1,184,226 | 0.34 |
