Abico AVY Co., Ltd. (TPEX:5392)
Taiwan · Delayed Price · Currency is TWD 37.00
-0.95 (-2.50%)
Oct 22, 2026, 2:31 PM CST
Abico AVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 38.20 | 38.30 | 37.00 | 37.00 | 37.00 | -2.50% | 629,584 |
| Oct 21, 2026 | 37.85 | 38.65 | 37.70 | 37.95 | 37.95 | 2.02% | 800,947 |
| Oct 20, 2026 | 37.15 | 37.90 | 37.05 | 37.20 | 37.20 | 0.40% | 355,030 |
| Oct 19, 2026 | 37.40 | 37.40 | 36.75 | 37.05 | 37.05 | -3.64% | 787,291 |
| Oct 16, 2026 | 38.25 | 39.95 | 38.10 | 38.45 | 38.45 | 3.92% | 1,903,281 |
| Oct 15, 2026 | 38.50 | 38.65 | 36.90 | 37.00 | 37.00 | -3.39% | 1,322,571 |
| Oct 14, 2026 | 37.10 | 39.20 | 37.10 | 38.30 | 38.30 | 2.54% | 706,710 |
| Oct 13, 2026 | 38.10 | 38.10 | 37.00 | 37.35 | 37.35 | -2.10% | 849,161 |
| Oct 12, 2026 | 38.00 | 38.60 | 37.90 | 38.15 | 38.15 | -0.13% | 574,773 |
| Oct 8, 2026 | 38.85 | 38.85 | 38.20 | 38.20 | 38.20 | -1.93% | 993,226 |
| Oct 7, 2026 | 38.65 | 39.25 | 38.60 | 38.95 | 38.95 | -0.26% | 671,117 |
| Oct 6, 2026 | 39.90 | 40.20 | 39.05 | 39.05 | 39.05 | -0.38% | 701,966 |
| Oct 5, 2026 | 40.50 | 40.50 | 39.20 | 39.20 | 39.20 | -2.12% | 921,327 |
| Oct 2, 2026 | 39.90 | 40.20 | 39.70 | 40.05 | 40.05 | 0.38% | 495,673 |
| Oct 1, 2026 | 40.50 | 40.50 | 39.70 | 39.90 | 39.90 | -0.50% | 710,411 |
| Sep 30, 2026 | 39.40 | 40.20 | 39.40 | 40.10 | 40.10 | 1.78% | 647,650 |
| Sep 29, 2026 | 39.50 | 39.70 | 39.30 | 39.40 | 39.40 | 0.13% | 385,942 |
| Sep 24, 2026 | 39.70 | 39.75 | 39.25 | 39.35 | 39.35 | -0.38% | 489,675 |
| Sep 23, 2026 | 39.90 | 40.25 | 39.50 | 39.50 | 39.50 | -0.75% | 535,985 |
| Sep 22, 2026 | 40.90 | 40.90 | 39.70 | 39.80 | 39.80 | -1.00% | 688,588 |
| Sep 21, 2026 | 40.45 | 40.60 | 40.00 | 40.20 | 40.20 | - | 553,008 |
| Sep 18, 2026 | 40.50 | 40.50 | 39.65 | 40.20 | 40.20 | 0.50% | 830,921 |
| Sep 17, 2026 | 40.30 | 40.35 | 39.90 | 40.00 | 40.00 | 0.88% | 493,725 |
| Sep 16, 2026 | 39.15 | 39.75 | 39.15 | 39.65 | 39.65 | 1.15% | 459,707 |
| Sep 15, 2026 | 40.20 | 40.20 | 39.20 | 39.20 | 39.20 | -1.26% | 501,425 |
| Sep 14, 2026 | 40.20 | 40.25 | 39.50 | 39.70 | 39.70 | -1.24% | 633,838 |
| Sep 11, 2026 | 40.60 | 40.60 | 40.05 | 40.20 | 40.20 | -1.59% | 520,196 |
| Sep 10, 2026 | 41.30 | 41.35 | 40.85 | 40.85 | 40.85 | -1.80% | 636,570 |
| Sep 9, 2026 | 42.00 | 42.00 | 41.45 | 41.60 | 41.60 | 1.09% | 636,300 |
| Sep 8, 2026 | 42.40 | 42.90 | 41.15 | 41.15 | 41.15 | -2.49% | 1,321,259 |
| Sep 7, 2026 | 43.25 | 43.25 | 42.05 | 42.20 | 42.20 | -1.75% | 1,209,087 |
| Sep 4, 2026 | 44.15 | 44.50 | 42.50 | 42.95 | 42.95 | -0.12% | 1,220,575 |
| Sep 3, 2026 | 45.00 | 45.85 | 43.00 | 43.00 | 43.00 | -4.12% | 2,234,490 |
| Sep 2, 2026 | 44.65 | 45.70 | 44.40 | 44.85 | 44.85 | 0.34% | 1,102,983 |
| Sep 1, 2026 | 46.45 | 46.45 | 44.70 | 44.70 | 44.70 | -2.40% | 1,693,205 |
| Aug 31, 2026 | 47.15 | 47.65 | 45.65 | 45.80 | 45.80 | -2.88% | 2,433,047 |
| Aug 28, 2026 | 46.96 | 47.50 | 45.74 | 47.35 | 47.16 | 2.55% | 3,127,633 |
| Aug 27, 2026 | 46.77 | 47.50 | 46.13 | 46.18 | 45.99 | -0.42% | 4,142,560 |
| Aug 26, 2026 | 44.71 | 46.62 | 44.66 | 46.37 | 46.18 | 4.53% | 3,585,987 |
| Aug 25, 2026 | 44.90 | 44.90 | 43.87 | 44.36 | 44.18 | -1.42% | 953,952 |
| Aug 24, 2026 | 45.15 | 45.54 | 44.51 | 45.00 | 44.81 | -0.33% | 966,504 |
| Aug 21, 2026 | 44.41 | 45.78 | 44.12 | 45.15 | 44.96 | 2.11% | 1,730,419 |
| Aug 20, 2026 | 45.59 | 46.13 | 44.12 | 44.22 | 44.03 | -0.44% | 1,716,450 |
| Aug 19, 2026 | 44.41 | 47.06 | 44.31 | 44.41 | 44.23 | -1.20% | 3,379,154 |
| Aug 18, 2026 | 45.69 | 46.23 | 44.80 | 44.95 | 44.76 | -1.40% | 1,707,337 |
| Aug 17, 2026 | 44.36 | 46.37 | 44.36 | 45.59 | 45.40 | 2.88% | 3,582,789 |
| Aug 14, 2026 | 45.44 | 45.49 | 44.31 | 44.31 | 44.13 | -0.22% | 1,335,476 |
| Aug 13, 2026 | 45.39 | 45.83 | 44.41 | 44.41 | 44.23 | -1.63% | 1,451,279 |
| Aug 12, 2026 | 44.41 | 45.64 | 43.97 | 45.15 | 44.96 | 1.66% | 2,361,527 |
| Aug 11, 2026 | 45.98 | 45.98 | 44.27 | 44.41 | 44.23 | -3.82% | 2,072,656 |