ABICO Asia Capital Corporation (TPEX:7777)
Taiwan · Delayed Price · Currency is TWD 29.30
+3.15 (12.05%)
At close: Sep 19, 2025
ABICO Asia Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 26.20 | 30.00 | 25.50 | 29.30 | 29.30 | 12.05% | 3,812,921 |
| Sep 18, 2025 | 27.30 | 27.60 | 25.00 | 26.15 | 26.15 | -3.51% | 2,134,393 |
| Sep 17, 2025 | 27.95 | 27.95 | 24.90 | 27.10 | 27.10 | -3.04% | 4,151,608 |
| Sep 16, 2025 | 30.30 | 32.85 | 26.65 | 27.95 | 27.95 | -8.21% | 8,780,852 |
| Sep 15, 2025 | 23.35 | 30.90 | 23.35 | 30.45 | 30.45 | 27.41% | 10,344,130 |
| Sep 12, 2025 | 16.80 | 24.00 | 16.75 | 23.90 | 23.90 | 42.26% | 4,579,597 |
| Sep 11, 2025 | 16.50 | 17.25 | 16.30 | 16.80 | 16.80 | 2.44% | 823,766 |
| Sep 10, 2025 | 16.80 | 16.80 | 16.25 | 16.40 | 16.40 | -0.30% | 535,932 |
| Sep 9, 2025 | 16.15 | 16.55 | 16.10 | 16.45 | 16.45 | 0.30% | 381,729 |
| Sep 8, 2025 | 16.65 | 16.70 | 16.15 | 16.40 | 16.40 | 1.23% | 585,407 |
| Sep 5, 2025 | 16.10 | 16.70 | 16.05 | 16.20 | 16.20 | 0.93% | 420,497 |
| Sep 4, 2025 | 16.25 | 16.25 | 15.95 | 16.05 | 16.05 | -1.23% | 232,799 |
| Sep 3, 2025 | 15.90 | 16.65 | 15.90 | 16.25 | 16.25 | 0.31% | 220,889 |
| Sep 2, 2025 | 16.20 | 16.60 | 15.80 | 16.20 | 16.20 | - | 489,259 |
| Sep 1, 2025 | 16.00 | 16.25 | 15.85 | 16.20 | 16.20 | - | 324,944 |
| Aug 29, 2025 | 15.95 | 16.20 | 15.90 | 16.20 | 16.20 | 1.57% | 634,351 |
| Aug 28, 2025 | 15.55 | 16.10 | 15.55 | 15.95 | 15.95 | 0.63% | 206,398 |
| Aug 27, 2025 | 15.80 | 16.05 | 15.45 | 15.85 | 15.85 | -0.94% | 374,257 |
| Aug 26, 2025 | 16.30 | 16.60 | 15.85 | 16.00 | 16.00 | -0.62% | 954,487 |
| Aug 25, 2025 | 16.00 | 16.50 | 15.70 | 16.10 | 16.10 | 0.94% | 508,927 |
| Aug 22, 2025 | 16.35 | 16.35 | 15.70 | 15.95 | 15.95 | -2.45% | 295,843 |
| Aug 21, 2025 | 15.65 | 16.50 | 15.65 | 16.35 | 16.35 | 4.81% | 441,028 |
| Aug 20, 2025 | 15.80 | 16.00 | 15.45 | 15.60 | 15.60 | -2.80% | 336,413 |
| Aug 19, 2025 | 16.10 | 16.40 | 15.20 | 16.05 | 16.05 | -0.31% | 703,285 |
| Aug 18, 2025 | 15.75 | 16.60 | 15.75 | 16.10 | 16.10 | 3.21% | 837,339 |
| Aug 15, 2025 | 15.55 | 16.35 | 15.40 | 15.60 | 15.60 | 0.32% | 488,755 |
| Aug 14, 2025 | 14.85 | 15.80 | 14.75 | 15.55 | 15.55 | 4.71% | 597,557 |
| Aug 13, 2025 | 14.55 | 14.90 | 14.45 | 14.85 | 14.85 | 2.06% | 304,441 |
| Aug 12, 2025 | 14.60 | 15.00 | 14.45 | 14.55 | 14.55 | -0.34% | 452,543 |
| Aug 11, 2025 | 14.95 | 14.95 | 14.45 | 14.60 | 14.60 | 0.34% | 326,319 |
| Aug 8, 2025 | 14.60 | 14.80 | 14.35 | 14.55 | 14.55 | - | 290,267 |
| Aug 7, 2025 | 14.50 | 15.55 | 14.45 | 14.55 | 14.55 | 0.34% | 368,280 |
| Aug 6, 2025 | 14.85 | 14.85 | 14.35 | 14.50 | 14.50 | -2.68% | 932,690 |
| Aug 5, 2025 | 14.50 | 14.90 | 14.35 | 14.90 | 14.90 | 3.11% | 390,417 |
| Aug 4, 2025 | 14.45 | 14.65 | 14.30 | 14.45 | 14.45 | - | 140,205 |
| Aug 1, 2025 | 14.80 | 15.05 | 14.30 | 14.45 | 14.45 | -2.69% | 167,887 |
| Jul 31, 2025 | 15.25 | 15.50 | 14.00 | 14.85 | 14.85 | -2.94% | 612,572 |
| Jul 30, 2025 | 15.60 | 15.95 | 15.20 | 15.30 | 15.30 | -1.92% | 188,590 |
| Jul 29, 2025 | 16.30 | 16.30 | 15.30 | 15.60 | 15.60 | -4.00% | 202,533 |
| Jul 28, 2025 | 16.50 | 16.50 | 16.10 | 16.25 | 16.25 | -1.22% | 87,047 |
| Jul 25, 2025 | 16.35 | 16.50 | 16.15 | 16.45 | 16.45 | 1.86% | 124,122 |
| Jul 24, 2025 | 16.60 | 16.65 | 16.15 | 16.15 | 16.15 | -2.42% | 97,006 |
| Jul 23, 2025 | 16.25 | 16.95 | 16.25 | 16.55 | 16.55 | 2.16% | 392,562 |
| Jul 22, 2025 | 16.30 | 17.10 | 15.65 | 16.20 | 16.20 | -1.82% | 410,978 |
| Jul 21, 2025 | 15.05 | 17.35 | 14.85 | 16.50 | 16.50 | 10.00% | 537,976 |
| Jul 18, 2025 | 15.00 | 15.05 | 14.75 | 15.00 | 15.00 | 0.33% | 102,450 |
| Jul 17, 2025 | 15.00 | 15.00 | 14.65 | 14.95 | 14.95 | -0.66% | 62,631 |
| Jul 16, 2025 | 15.00 | 15.05 | 14.60 | 15.05 | 15.05 | 0.33% | 91,119 |
| Jul 15, 2025 | 14.50 | 15.05 | 14.50 | 15.00 | 15.00 | - | 27,516 |
| Jul 14, 2025 | 15.10 | 15.10 | 14.50 | 15.00 | 15.00 | -0.33% | 33,535 |