Abico AVY Co., Ltd. (TPEX:5392)
Taiwan · Delayed Price · Currency is TWD 49.30
-0.60 (-1.20%)
Nov 3, 2025, 1:30 PM CST
Abico AVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 49.55 | 51.90 | 48.80 | 49.90 | 49.90 | 0.40% | 5,045,030 |
| Oct 30, 2025 | 51.60 | 51.80 | 49.70 | 49.70 | 49.70 | -4.79% | 4,749,347 |
| Oct 29, 2025 | 52.90 | 54.70 | 51.00 | 52.20 | 52.20 | 0.38% | 14,596,749 |
| Oct 28, 2025 | 51.60 | 52.20 | 50.70 | 52.00 | 52.00 | 0.39% | 5,370,900 |
| Oct 27, 2025 | 51.10 | 52.20 | 50.50 | 51.80 | 51.80 | 0.58% | 6,642,836 |
| Oct 23, 2025 | 52.60 | 52.80 | 51.10 | 51.50 | 51.50 | -2.09% | 6,640,848 |
| Oct 22, 2025 | 50.40 | 55.70 | 50.40 | 52.60 | 52.60 | 2.33% | 36,935,102 |
| Oct 21, 2025 | 48.00 | 51.40 | 48.00 | 51.40 | 51.40 | 9.95% | 21,163,659 |
| Oct 20, 2025 | 46.80 | 47.25 | 46.05 | 46.75 | 46.75 | -0.11% | 3,291,945 |
| Oct 17, 2025 | 48.30 | 48.50 | 46.60 | 46.80 | 46.80 | -2.70% | 4,234,547 |
| Oct 16, 2025 | 48.60 | 49.60 | 48.05 | 48.10 | 48.10 | -0.41% | 3,529,251 |
| Oct 15, 2025 | 48.20 | 48.80 | 47.60 | 48.30 | 48.30 | 0.73% | 2,216,539 |
| Oct 14, 2025 | 51.00 | 51.10 | 47.95 | 47.95 | 47.95 | -3.52% | 5,918,202 |
| Oct 13, 2025 | 46.20 | 49.75 | 46.15 | 49.70 | 49.70 | -2.55% | 5,856,761 |
| Oct 9, 2025 | 53.40 | 54.00 | 50.60 | 51.00 | 51.00 | -4.67% | 11,632,084 |
| Oct 8, 2025 | 54.50 | 56.00 | 53.30 | 53.50 | 53.50 | -2.01% | 10,226,206 |
| Oct 7, 2025 | 54.80 | 55.70 | 53.40 | 54.60 | 54.60 | -0.36% | 11,193,336 |
| Oct 3, 2025 | 53.90 | 55.00 | 53.20 | 54.80 | 54.80 | 2.05% | 10,447,848 |
| Oct 2, 2025 | 56.00 | 56.60 | 53.60 | 53.70 | 53.70 | -4.11% | 15,221,041 |
| Oct 1, 2025 | 55.00 | 58.70 | 53.80 | 56.00 | 56.00 | 1.63% | 34,150,026 |
| Sep 30, 2025 | 57.80 | 59.00 | 54.60 | 55.10 | 55.10 | -1.61% | 30,920,164 |
| Sep 29, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Sep 26, 2025 | 59.60 | 60.00 | 55.30 | 56.00 | 56.00 | -4.11% | 71,649,541 |
| Sep 25, 2025 | 53.70 | 58.40 | 53.60 | 58.40 | 58.40 | 9.98% | 53,623,529 |
| Sep 24, 2025 | 51.40 | 54.50 | 51.30 | 53.10 | 53.10 | 6.20% | 84,647,382 |
| Sep 23, 2025 | 46.20 | 50.00 | 46.00 | 50.00 | 50.00 | 9.89% | 34,793,865 |
| Sep 22, 2025 | 44.60 | 45.60 | 44.40 | 45.50 | 45.50 | 2.71% | 5,955,989 |
| Sep 19, 2025 | 45.60 | 45.90 | 44.15 | 44.30 | 44.30 | -3.70% | 9,557,684 |
| Sep 18, 2025 | 49.85 | 50.20 | 45.35 | 46.00 | 46.00 | -7.72% | 20,047,359 |
| Sep 17, 2025 | 50.00 | 51.50 | 48.55 | 49.85 | 49.85 | -0.89% | 32,543,313 |
| Sep 16, 2025 | 47.75 | 52.00 | 46.60 | 50.30 | 50.30 | 5.89% | 67,461,622 |
| Sep 15, 2025 | 45.85 | 47.85 | 45.20 | 47.50 | 47.50 | 9.20% | 86,042,672 |
| Sep 12, 2025 | 43.30 | 43.50 | 41.60 | 43.50 | 43.50 | 9.99% | 24,125,328 |
| Sep 11, 2025 | 40.55 | 41.35 | 38.50 | 39.55 | 39.55 | -3.42% | 8,968,985 |
| Sep 10, 2025 | 39.10 | 41.40 | 39.00 | 40.95 | 40.95 | 5.27% | 11,687,385 |
| Sep 9, 2025 | 39.60 | 40.15 | 38.85 | 38.90 | 38.90 | -1.39% | 3,061,746 |
| Sep 8, 2025 | 39.90 | 40.10 | 38.50 | 39.45 | 39.45 | -1.00% | 4,109,218 |
| Sep 5, 2025 | 38.95 | 40.65 | 38.95 | 39.85 | 39.85 | 3.91% | 9,602,051 |
| 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 | 41.05 | -2.07% | 8,155,529 |
| Aug 26, 2025 | 41.82 | 43.92 | 41.20 | 42.11 | 41.92 | 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 |