Abico AVY Co., Ltd. (TPEX:5392)
Taiwan · Delayed Price · Currency is TWD 39.85
+1.50 (3.91%)
Sep 5, 2025, 1:30 PM CST
Abico AVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 38.95 | 40.65 | 38.95 | 39.85 | 39.85 | 3.91% | 9,586,722 |
| Sep 4, 2025 | 39.80 | 40.05 | 38.25 | 38.35 | 38.35 | -1.92% | 3,323,371 |
| Sep 3, 2025 | 39.50 | 40.30 | 39.05 | 39.10 | 39.10 | -0.38% | 3,017,087 |
| Sep 2, 2025 | 40.80 | 41.25 | 38.25 | 39.25 | 39.25 | -2.61% | 5,193,667 |
| Sep 1, 2025 | 40.35 | 41.65 | 39.80 | 40.30 | 40.30 | -0.74% | 4,297,028 |
| Aug 29, 2025 | 42.65 | 43.10 | 40.60 | 40.60 | 40.60 | -3.13% | 6,017,284 |
| Aug 28, 2025 | 41.82 | 42.11 | 40.62 | 41.91 | 41.72 | 1.62% | 6,348,114 |
| Aug 27, 2025 | 42.68 | 42.78 | 41.24 | 41.24 | 41.06 | -2.07% | 8,155,529 |
| Aug 26, 2025 | 41.82 | 43.92 | 41.20 | 42.11 | 41.91 | 0.81% | 15,459,954 |
| Aug 25, 2025 | 41.10 | 43.25 | 40.96 | 41.77 | 41.58 | 3.93% | 16,787,998 |
| Aug 22, 2025 | 42.39 | 42.44 | 39.95 | 40.19 | 40.01 | -3.90% | 12,935,879 |
| Aug 21, 2025 | 38.71 | 42.54 | 38.71 | 41.82 | 41.63 | 8.03% | 24,287,812 |
| Aug 20, 2025 | 41.63 | 41.63 | 38.18 | 38.71 | 38.53 | -5.70% | 19,902,811 |
| Aug 19, 2025 | 39.38 | 41.15 | 37.99 | 41.05 | 40.87 | 5.80% | 16,552,577 |
| Aug 18, 2025 | 38.47 | 39.67 | 37.89 | 38.80 | 38.63 | 1.12% | 7,873,003 |
| Aug 15, 2025 | 37.99 | 38.42 | 37.51 | 38.37 | 38.20 | 2.02% | 5,792,415 |
| Aug 14, 2025 | 38.76 | 38.95 | 37.51 | 37.61 | 37.44 | -2.72% | 8,703,989 |
| Aug 13, 2025 | 38.13 | 39.67 | 37.42 | 38.66 | 38.48 | 3.45% | 26,901,750 |
| Aug 12, 2025 | 37.22 | 38.13 | 36.70 | 37.37 | 37.20 | 0.13% | 7,462,829 |
| Aug 11, 2025 | 35.65 | 37.99 | 35.55 | 37.32 | 37.15 | 2.89% | 17,649,348 |
| Aug 8, 2025 | 34.98 | 36.75 | 34.59 | 36.27 | 36.10 | 3.84% | 11,058,869 |
| Aug 7, 2025 | 36.12 | 36.65 | 34.78 | 34.93 | 34.77 | -1.88% | 4,982,594 |
| Aug 6, 2025 | 35.74 | 36.36 | 35.26 | 35.60 | 35.44 | -0.39% | 6,116,706 |
| Aug 5, 2025 | 35.22 | 38.28 | 35.22 | 35.74 | 35.58 | 1.91% | 24,300,989 |
| Aug 4, 2025 | 34.98 | 35.69 | 34.74 | 35.07 | 34.91 | -0.54% | 7,223,555 |
| Aug 1, 2025 | 32.54 | 35.89 | 31.96 | 35.26 | 35.10 | 7.43% | 16,542,931 |
| Jul 31, 2025 | 32.11 | 33.21 | 31.72 | 32.82 | 32.67 | 2.53% | 4,551,696 |
| Jul 30, 2025 | 32.15 | 32.34 | 31.39 | 32.01 | 31.86 | 0.60% | 1,387,357 |
| Jul 29, 2025 | 32.25 | 32.25 | 31.29 | 31.82 | 31.67 | -0.59% | 1,741,196 |
| Jul 28, 2025 | 32.11 | 32.54 | 31.82 | 32.01 | 31.86 | 0.16% | 1,522,299 |
| Jul 25, 2025 | 32.63 | 32.68 | 31.96 | 31.96 | 31.82 | -2.50% | 1,839,619 |
| Jul 24, 2025 | 32.58 | 32.78 | 31.91 | 32.78 | 32.63 | 0.46% | 2,724,214 |
| Jul 23, 2025 | 32.30 | 33.64 | 32.25 | 32.63 | 32.48 | 2.10% | 9,799,407 |
| Jul 22, 2025 | 32.78 | 33.06 | 31.58 | 31.96 | 31.82 | -2.05% | 6,682,814 |
| Jul 21, 2025 | 31.29 | 33.40 | 31.24 | 32.63 | 32.48 | 4.58% | 16,510,485 |
| Jul 18, 2025 | 30.62 | 32.06 | 30.62 | 31.20 | 31.05 | 2.36% | 7,146,193 |
| Jul 17, 2025 | 29.57 | 30.81 | 29.57 | 30.48 | 30.34 | 3.74% | 2,313,543 |
| Jul 16, 2025 | 29.81 | 29.95 | 29.38 | 29.38 | 29.24 | 0.51% | 953,937 |
| Jul 15, 2025 | 29.33 | 29.33 | 29.04 | 29.23 | 29.10 | 0.65% | 605,005 |
| Jul 14, 2025 | 29.43 | 29.43 | 29.00 | 29.04 | 28.91 | -1.79% | 702,941 |
| Jul 11, 2025 | 29.19 | 29.95 | 29.19 | 29.57 | 29.43 | 1.83% | 1,076,780 |
| Jul 10, 2025 | 29.47 | 29.67 | 29.04 | 29.04 | 28.91 | -1.33% | 944,471 |
| Jul 9, 2025 | 29.19 | 29.67 | 29.19 | 29.43 | 29.29 | 0.51% | 631,900 |
| Jul 8, 2025 | 29.71 | 30.05 | 29.23 | 29.28 | 29.15 | -0.51% | 904,396 |
| Jul 7, 2025 | 29.86 | 30.00 | 29.38 | 29.43 | 29.29 | -1.90% | 860,776 |
| Jul 4, 2025 | 31.00 | 31.05 | 29.76 | 30.00 | 29.86 | -3.10% | 1,655,493 |
| Jul 3, 2025 | 32.54 | 32.63 | 30.96 | 30.96 | 30.82 | -1.37% | 3,737,048 |
| Jul 2, 2025 | 30.38 | 31.44 | 30.38 | 31.39 | 31.24 | 2.99% | 1,740,510 |
| Jul 1, 2025 | 30.91 | 31.72 | 30.33 | 30.48 | 30.34 | -0.78% | 3,772,310 |
| Jun 30, 2025 | 31.29 | 31.44 | 30.43 | 30.72 | 30.58 | -1.54% | 1,231,912 |