ABICO Asia Capital Corporation (TPEX:7777)
Taiwan · Delayed Price · Currency is TWD 29.05
-0.05 (-0.17%)
At close: Dec 30, 2025
ABICO Asia Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 29.50 | 29.65 | 27.30 | 27.40 | 27.40 | -5.68% | 2,225,407 |
| Dec 30, 2025 | 29.00 | 30.00 | 27.00 | 29.05 | 29.05 | -0.17% | 3,124,424 |
| Dec 29, 2025 | 24.65 | 29.35 | 24.50 | 29.10 | 29.10 | 18.05% | 4,409,578 |
| Dec 26, 2025 | 25.00 | 25.75 | 24.20 | 24.65 | 24.65 | -1.20% | 1,524,486 |
| Dec 24, 2025 | 22.90 | 25.00 | 22.70 | 24.95 | 24.95 | 9.91% | 2,660,848 |
| Dec 23, 2025 | 23.70 | 24.00 | 22.50 | 22.70 | 22.70 | -4.82% | 2,161,305 |
| Dec 22, 2025 | 22.05 | 24.55 | 22.05 | 23.85 | 23.85 | -15.87% | 4,460,175 |
| Dec 19, 2025 | 28.60 | 28.70 | 28.00 | 28.35 | 28.35 | -0.87% | 447,855 |
| Dec 18, 2025 | 28.70 | 29.00 | 28.25 | 28.60 | 28.60 | -1.72% | 441,602 |
| Dec 17, 2025 | 30.00 | 30.00 | 28.80 | 29.10 | 29.10 | -2.84% | 312,558 |
| Dec 16, 2025 | 29.05 | 30.05 | 28.50 | 29.95 | 29.95 | 0.84% | 361,706 |
| Dec 15, 2025 | 29.45 | 29.95 | 28.45 | 29.70 | 29.70 | 2.24% | 264,340 |
| Dec 12, 2025 | 29.00 | 30.05 | 28.90 | 29.05 | 29.05 | -1.19% | 409,963 |
| Dec 11, 2025 | 28.60 | 29.45 | 28.05 | 29.40 | 29.40 | 2.80% | 621,481 |
| Dec 10, 2025 | 30.00 | 30.10 | 28.15 | 28.60 | 28.60 | -4.51% | 751,532 |
| Dec 9, 2025 | 30.00 | 30.45 | 29.10 | 29.95 | 29.95 | 0.17% | 878,957 |
| Dec 8, 2025 | 31.60 | 32.10 | 29.90 | 29.90 | 29.90 | -6.27% | 1,027,505 |
| Dec 5, 2025 | 33.15 | 34.00 | 31.50 | 31.90 | 31.90 | -3.04% | 1,577,816 |
| Dec 4, 2025 | 30.95 | 33.10 | 30.40 | 32.90 | 32.90 | 9.48% | 1,534,550 |
| Dec 3, 2025 | 32.55 | 32.85 | 29.75 | 30.05 | 30.05 | -8.52% | 2,181,925 |
| Dec 2, 2025 | 35.30 | 37.60 | 32.30 | 32.85 | 32.85 | -6.54% | 2,354,096 |
| Dec 1, 2025 | 32.95 | 35.45 | 31.80 | 35.15 | 35.15 | 6.68% | 2,736,892 |
| Nov 28, 2025 | 27.35 | 33.55 | 27.35 | 32.95 | 32.95 | 20.26% | 2,731,818 |
| Nov 27, 2025 | 24.70 | 27.45 | 24.70 | 27.40 | 27.40 | 9.82% | 1,206,500 |
| Nov 26, 2025 | 23.90 | 25.20 | 23.45 | 24.95 | 24.95 | 4.39% | 477,897 |
| Nov 25, 2025 | 23.85 | 24.20 | 23.05 | 23.90 | 23.90 | -1.04% | 188,254 |
| Nov 24, 2025 | 22.90 | 24.15 | 22.85 | 24.15 | 24.15 | 4.09% | 271,952 |
| Nov 21, 2025 | 24.05 | 24.40 | 22.90 | 23.20 | 23.20 | -4.72% | 336,620 |
| Nov 20, 2025 | 24.00 | 24.75 | 23.65 | 24.35 | 24.35 | 2.96% | 180,934 |
| Nov 19, 2025 | 23.75 | 24.55 | 23.40 | 23.65 | 23.65 | -0.42% | 147,314 |
| Nov 18, 2025 | 24.25 | 24.30 | 23.45 | 23.75 | 23.75 | -1.86% | 223,617 |
| Nov 17, 2025 | 24.25 | 24.55 | 23.50 | 24.20 | 24.20 | 1.26% | 188,206 |
| Nov 14, 2025 | 25.00 | 25.00 | 23.90 | 23.90 | 23.90 | -2.45% | 450,690 |
| Nov 13, 2025 | 25.95 | 25.95 | 24.40 | 24.50 | 24.50 | -3.73% | 402,538 |
| Nov 12, 2025 | 26.25 | 26.25 | 25.00 | 25.45 | 25.45 | -3.05% | 550,038 |
| Nov 11, 2025 | 26.70 | 27.70 | 25.25 | 26.25 | 26.25 | -2.96% | 688,437 |
| Nov 10, 2025 | 26.50 | 28.50 | 26.30 | 27.05 | 27.05 | 2.08% | 439,944 |
| Nov 7, 2025 | 26.25 | 26.95 | 25.00 | 26.50 | 26.50 | 1.53% | 341,660 |
| Nov 6, 2025 | 26.00 | 26.90 | 25.80 | 26.10 | 26.10 | -0.19% | 209,304 |
| Nov 5, 2025 | 25.05 | 27.05 | 24.80 | 26.15 | 26.15 | 6.30% | 669,758 |
| Nov 4, 2025 | 27.75 | 27.75 | 24.15 | 24.60 | 24.60 | -11.35% | 1,666,487 |
| Nov 3, 2025 | 28.45 | 28.45 | 27.75 | 27.75 | 27.75 | -0.89% | 458,642 |
| Oct 31, 2025 | 28.45 | 28.50 | 27.95 | 28.00 | 28.00 | -1.23% | 444,793 |
| Oct 30, 2025 | 29.10 | 29.95 | 27.90 | 28.35 | 28.35 | -1.90% | 759,125 |
| Oct 29, 2025 | 29.60 | 30.30 | 28.50 | 28.90 | 28.90 | -1.20% | 458,273 |
| Oct 28, 2025 | 30.00 | 30.00 | 28.50 | 29.25 | 29.25 | -1.85% | 650,627 |
| Oct 27, 2025 | 29.70 | 30.75 | 29.50 | 29.80 | 29.80 | 0.34% | 400,438 |
| Oct 23, 2025 | 30.50 | 30.50 | 29.10 | 29.70 | 29.70 | -4.19% | 856,555 |
| Oct 22, 2025 | 31.00 | 32.20 | 30.40 | 31.00 | 31.00 | -1.90% | 766,607 |
| Oct 21, 2025 | 28.95 | 31.70 | 28.95 | 31.60 | 31.60 | 10.88% | 1,559,227 |