Advertisement
Abico AVY Co., Ltd. (5392.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 27.75 | 28.40 | 27.75 | 27.90 | 27.90 | 567,000 |
| Nov 14, 2024 | 28.80 | 29.00 | 27.45 | 27.70 | 27.70 | 1,807,000 |
| Nov 13, 2024 | 28.80 | 28.90 | 28.20 | 28.70 | 28.70 | 701,000 |
| Nov 12, 2024 | 29.30 | 29.85 | 28.75 | 28.80 | 28.80 | 803,000 |
| Nov 11, 2024 | 29.90 | 29.90 | 29.20 | 29.30 | 29.30 | 342,000 |
| Nov 08, 2024 | 30.60 | 30.60 | 29.60 | 29.60 | 29.60 | 727,000 |
| Nov 07, 2024 | 29.70 | 30.65 | 29.70 | 30.40 | 30.40 | 648,000 |
| Nov 06, 2024 | 30.00 | 30.05 | 29.60 | 29.70 | 29.70 | 396,000 |
| Nov 05, 2024 | 29.60 | 30.60 | 29.50 | 29.70 | 29.70 | 740,000 |
| Nov 04, 2024 | 30.10 | 30.10 | 29.40 | 29.40 | 29.40 | 570,000 |
| Nov 01, 2024 | 29.30 | 30.05 | 29.05 | 30.05 | 30.05 | 391,000 |
| Oct 31, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Oct 30, 2024 | 30.40 | 30.45 | 29.70 | 29.75 | 29.75 | 666,000 |
| Oct 29, 2024 | 31.00 | 31.05 | 29.90 | 30.00 | 30.00 | 926,000 |
| Oct 28, 2024 | 32.00 | 32.05 | 30.55 | 31.05 | 31.05 | 1,440,000 |
| Oct 25, 2024 | 32.65 | 32.95 | 31.90 | 32.00 | 32.00 | 1,913,000 |
| Oct 24, 2024 | 31.65 | 33.75 | 31.65 | 32.40 | 32.40 | 5,274,000 |
| Oct 23, 2024 | 32.50 | 32.75 | 31.80 | 31.80 | 31.80 | 1,533,000 |
| Oct 22, 2024 | 32.85 | 32.85 | 32.10 | 32.35 | 32.35 | 1,134,000 |
| Oct 21, 2024 | 32.15 | 33.40 | 31.85 | 32.85 | 32.85 | 4,537,000 |
| Oct 18, 2024 | 33.00 | 33.65 | 31.40 | 31.60 | 31.60 | 7,737,000 |
| Oct 17, 2024 | 30.05 | 32.65 | 29.90 | 32.65 | 32.65 | 8,271,000 |
| Oct 16, 2024 | 29.60 | 30.40 | 29.50 | 29.70 | 29.70 | 606,000 |
| Oct 15, 2024 | 29.80 | 30.50 | 29.55 | 29.65 | 29.65 | 940,000 |
| Oct 14, 2024 | 29.15 | 29.70 | 28.95 | 29.45 | 29.45 | 729,000 |
| Oct 11, 2024 | 29.70 | 29.85 | 29.20 | 29.25 | 29.25 | 640,000 |
| Oct 09, 2024 | 30.60 | 30.85 | 29.45 | 29.55 | 29.55 | 1,396,000 |
| Oct 08, 2024 | 30.70 | 30.95 | 30.25 | 30.35 | 30.35 | 607,000 |
| Oct 07, 2024 | 30.60 | 31.00 | 30.55 | 30.70 | 30.70 | 722,000 |
| Oct 04, 2024 | 31.35 | 31.35 | 30.30 | 30.35 | 30.35 | 1,252,000 |
| Oct 01, 2024 | 31.75 | 31.90 | 30.65 | 31.25 | 31.25 | 1,193,000 |
| Sep 30, 2024 | 32.30 | 32.30 | 31.50 | 31.65 | 31.65 | 1,100,000 |
| Sep 27, 2024 | 32.70 | 33.40 | 32.30 | 32.40 | 32.40 | 1,474,000 |
| Sep 26, 2024 | 33.95 | 33.95 | 32.55 | 32.55 | 32.55 | 1,736,000 |
| Sep 25, 2024 | 32.60 | 34.20 | 32.50 | 33.40 | 33.40 | 4,165,000 |
| Sep 24, 2024 | 32.75 | 32.95 | 32.15 | 32.25 | 32.25 | 1,047,000 |
| Sep 23, 2024 | 33.50 | 33.50 | 32.55 | 32.55 | 32.55 | 1,199,000 |
| Sep 20, 2024 | 34.20 | 34.40 | 33.15 | 33.25 | 33.25 | 2,258,000 |
| Sep 19, 2024 | 33.25 | 35.10 | 33.20 | 33.85 | 33.85 | 6,140,000 |
| Sep 18, 2024 | 33.05 | 33.35 | 32.30 | 32.30 | 32.30 | 1,194,000 |
| Sep 16, 2024 | 32.75 | 34.90 | 32.30 | 32.95 | 32.95 | 4,818,000 |
| Sep 13, 2024 | 32.85 | 33.00 | 32.05 | 32.10 | 32.10 | 510,000 |
| Sep 12, 2024 | 31.75 | 32.90 | 31.75 | 32.25 | 32.25 | 1,060,000 |
| Sep 12, 2024 | 0.3 Dividend | |||||
| Sep 11, 2024 | 32.65 | 32.70 | 30.90 | 31.60 | 31.30 | 848,000 |
| Sep 10, 2024 | 34.55 | 34.70 | 32.30 | 32.45 | 32.14 | 2,524,000 |
| Sep 09, 2024 | 32.50 | 34.70 | 32.50 | 34.40 | 34.07 | 3,924,000 |
| Sep 06, 2024 | 32.30 | 34.35 | 31.50 | 33.80 | 33.48 | 4,691,000 |
| Sep 05, 2024 | 31.35 | 33.60 | 31.25 | 32.00 | 31.70 | 3,107,000 |
| Sep 04, 2024 | 31.65 | 31.65 | 30.20 | 30.80 | 30.51 | 1,550,000 |
| Sep 03, 2024 | 33.95 | 34.50 | 33.15 | 33.20 | 32.88 | 2,348,000 |
| Sep 02, 2024 | 32.95 | 35.10 | 32.75 | 33.65 | 33.33 | 3,832,000 |
| Aug 30, 2024 | 33.05 | 33.30 | 32.20 | 32.25 | 31.94 | 1,039,000 |
| Aug 29, 2024 | 33.05 | 33.65 | 32.80 | 32.80 | 32.49 | 1,147,000 |
| Aug 28, 2024 | 34.10 | 34.10 | 33.35 | 33.45 | 33.13 | 894,000 |
| Aug 27, 2024 | 33.40 | 34.20 | 33.25 | 33.75 | 33.43 | 1,421,000 |
| Aug 26, 2024 | 34.00 | 34.15 | 33.20 | 33.50 | 33.18 | 1,061,000 |
| Aug 23, 2024 | 33.35 | 34.90 | 33.05 | 33.85 | 33.53 | 3,050,000 |
| Aug 22, 2024 | 34.90 | 35.05 | 33.70 | 33.90 | 33.58 | 1,360,000 |
| Aug 21, 2024 | 35.25 | 35.25 | 34.35 | 34.40 | 34.07 | 1,733,000 |
| Aug 20, 2024 | 36.50 | 36.85 | 34.35 | 35.25 | 34.92 | 9,932,000 |
| Aug 19, 2024 | 32.60 | 35.30 | 32.40 | 35.30 | 34.96 | 7,629,000 |
| Aug 16, 2024 | 32.00 | 32.60 | 31.70 | 32.10 | 31.80 | 1,541,000 |
| Aug 15, 2024 | 31.60 | 32.05 | 31.20 | 31.40 | 31.10 | 856,000 |
| Aug 14, 2024 | 32.70 | 33.35 | 31.50 | 31.70 | 31.40 | 2,318,000 |
| Aug 13, 2024 | 31.45 | 32.85 | 30.80 | 32.05 | 31.75 | 2,988,000 |
| Aug 12, 2024 | 31.70 | 31.85 | 30.70 | 31.10 | 30.80 | 1,323,000 |
| Aug 09, 2024 | 31.35 | 32.20 | 31.20 | 31.40 | 31.10 | 2,216,000 |
| Aug 08, 2024 | 30.85 | 31.75 | 30.40 | 30.50 | 30.21 | 2,936,000 |
| Aug 07, 2024 | 29.05 | 31.40 | 28.80 | 31.30 | 31.00 | 2,446,000 |
| Aug 06, 2024 | 30.85 | 31.60 | 27.55 | 28.55 | 28.28 | 3,161,000 |
| Aug 05, 2024 | 32.85 | 32.85 | 30.60 | 30.60 | 30.31 | 1,942,000 |
| Aug 02, 2024 | 34.40 | 36.35 | 33.60 | 34.00 | 33.68 | 8,243,000 |
| Aug 01, 2024 | 32.25 | 34.95 | 32.25 | 34.95 | 34.62 | 4,490,000 |
| Jul 31, 2024 | 31.45 | 32.35 | 31.20 | 31.80 | 31.50 | 1,227,000 |
| Jul 30, 2024 | 31.05 | 31.85 | 30.30 | 31.85 | 31.55 | 1,695,000 |
| Jul 29, 2024 | 32.80 | 32.85 | 30.65 | 30.75 | 30.46 | 1,572,000 |
| Jul 26, 2024 | 32.00 | 32.60 | 30.90 | 32.10 | 31.80 | 1,439,000 |
| Jul 23, 2024 | 33.75 | 34.45 | 33.00 | 33.00 | 32.69 | 1,103,000 |
| Jul 22, 2024 | 34.50 | 34.70 | 33.20 | 33.25 | 32.93 | 2,444,000 |
| Jul 19, 2024 | 35.85 | 36.05 | 34.40 | 34.40 | 34.07 | 2,065,000 |
| Jul 18, 2024 | 37.45 | 37.45 | 35.75 | 35.75 | 35.41 | 1,833,000 |
| Jul 17, 2024 | 37.10 | 37.80 | 36.85 | 37.20 | 36.85 | 1,608,000 |
| Jul 16, 2024 | 36.65 | 37.45 | 36.05 | 37.10 | 36.75 | 2,131,000 |
| Jul 15, 2024 | 37.60 | 37.65 | 36.35 | 36.45 | 36.10 | 2,077,000 |
| Jul 12, 2024 | 37.35 | 38.15 | 37.25 | 37.45 | 37.09 | 2,477,000 |
| Jul 11, 2024 | 38.75 | 39.10 | 37.35 | 37.35 | 37.00 | 4,440,000 |
| Jul 10, 2024 | 38.65 | 39.75 | 38.20 | 38.25 | 37.89 | 4,929,000 |
| Jul 09, 2024 | 42.00 | 42.00 | 37.75 | 39.05 | 38.68 | 10,195,000 |
| Jul 08, 2024 | 43.05 | 44.80 | 40.50 | 41.05 | 40.66 | 20,214,000 |
| Jul 05, 2024 | 40.95 | 44.00 | 40.50 | 42.60 | 42.20 | 34,122,000 |
| Jul 04, 2024 | 37.30 | 40.30 | 37.10 | 40.05 | 39.67 | 24,943,000 |
| Jul 03, 2024 | 36.15 | 37.80 | 35.80 | 37.15 | 36.80 | 7,768,000 |
| Jul 02, 2024 | 36.50 | 36.50 | 35.50 | 35.50 | 35.16 | 2,036,000 |
| Jul 01, 2024 | 36.50 | 37.80 | 36.00 | 36.00 | 35.66 | 5,219,000 |
| Jun 28, 2024 | 34.30 | 37.45 | 34.30 | 36.50 | 36.15 | 7,737,000 |
| Jun 27, 2024 | 35.20 | 35.35 | 34.15 | 34.15 | 33.83 | 1,768,000 |
| Jun 26, 2024 | 34.90 | 36.25 | 34.75 | 35.15 | 34.82 | 3,173,000 |
| Jun 25, 2024 | 34.30 | 35.00 | 33.85 | 34.40 | 34.07 | 2,714,000 |
| Jun 24, 2024 | 35.55 | 35.85 | 34.70 | 34.85 | 34.52 | 1,740,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.