ABICO Asia Capital Corporation (TPEX:7777)
Taiwan · Delayed Price · Currency is TWD 16.00
-0.10 (-0.62%)
At close: Aug 26, 2025, 1:25 PM CST
ABICO Asia Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 15.80 | 16.05 | 15.45 | 15.85 | - | -0.94% | 374,257 |
| Aug 26, 2025 | 16.30 | 16.60 | 15.85 | 16.00 | - | -0.62% | 954,487 |
| Aug 25, 2025 | 16.00 | 16.50 | 15.70 | 16.10 | - | 0.94% | 508,927 |
| Aug 22, 2025 | 16.35 | 16.35 | 15.70 | 15.95 | - | -2.45% | 295,843 |
| Aug 21, 2025 | 15.65 | 16.50 | 15.65 | 16.35 | - | 4.81% | 441,028 |
| Aug 20, 2025 | 15.80 | 16.00 | 15.45 | 15.60 | - | -2.80% | 336,413 |
| Aug 19, 2025 | 16.10 | 16.40 | 15.20 | 16.05 | - | -0.31% | 703,285 |
| Aug 18, 2025 | 15.75 | 16.60 | 15.75 | 16.10 | - | 3.21% | 837,339 |
| Aug 15, 2025 | 15.55 | 16.35 | 15.40 | 15.60 | - | 0.32% | 488,755 |
| Aug 14, 2025 | 14.85 | 15.80 | 14.75 | 15.55 | - | 4.71% | 597,557 |
| Aug 13, 2025 | 14.55 | 14.90 | 14.45 | 14.85 | - | 2.06% | 304,441 |
| Aug 12, 2025 | 14.60 | 15.00 | 14.45 | 14.55 | - | -0.34% | 452,543 |
| Aug 11, 2025 | 14.95 | 14.95 | 14.45 | 14.60 | - | 0.34% | 326,319 |
| Aug 8, 2025 | 14.60 | 14.80 | 14.35 | 14.55 | - | - | 290,267 |
| Aug 7, 2025 | 14.50 | 15.55 | 14.45 | 14.55 | - | 0.34% | 368,280 |
| Aug 6, 2025 | 14.85 | 14.85 | 14.35 | 14.50 | - | -2.68% | 932,690 |
| Aug 5, 2025 | 14.50 | 14.90 | 14.35 | 14.90 | - | 3.11% | 390,417 |
| Aug 4, 2025 | 14.45 | 14.65 | 14.30 | 14.45 | - | - | 140,205 |
| Aug 1, 2025 | 14.80 | 15.05 | 14.30 | 14.45 | - | -2.69% | 167,887 |
| Jul 31, 2025 | 15.25 | 15.50 | 14.00 | 14.85 | - | -2.94% | 612,572 |
| Jul 30, 2025 | 15.60 | 15.95 | 15.20 | 15.30 | - | -1.92% | 188,590 |
| Jul 29, 2025 | 16.30 | 16.30 | 15.30 | 15.60 | - | -4.00% | 202,533 |
| Jul 28, 2025 | 16.50 | 16.50 | 16.10 | 16.25 | - | -1.22% | 87,047 |
| Jul 25, 2025 | 16.35 | 16.50 | 16.15 | 16.45 | - | 1.86% | 124,122 |
| Jul 24, 2025 | 16.60 | 16.65 | 16.15 | 16.15 | - | -2.42% | 97,006 |
| Jul 23, 2025 | 16.25 | 16.95 | 16.25 | 16.55 | - | 2.16% | 392,562 |
| Jul 22, 2025 | 16.30 | 17.10 | 15.65 | 16.20 | - | -1.82% | 410,978 |
| Jul 21, 2025 | 15.05 | 17.35 | 14.85 | 16.50 | - | 10.00% | 537,976 |
| Jul 18, 2025 | 15.00 | 15.05 | 14.75 | 15.00 | - | 0.33% | 102,450 |
| Jul 17, 2025 | 15.00 | 15.00 | 14.65 | 14.95 | - | -0.66% | 62,631 |
| Jul 16, 2025 | 15.00 | 15.05 | 14.60 | 15.05 | - | 0.33% | 91,119 |
| Jul 15, 2025 | 14.50 | 15.05 | 14.50 | 15.00 | - | - | 27,516 |
| Jul 14, 2025 | 15.10 | 15.10 | 14.50 | 15.00 | - | -0.33% | 33,535 |
| Jul 11, 2025 | 15.00 | 15.20 | 14.70 | 15.05 | - | -1.95% | 107,921 |
| Jul 10, 2025 | 14.40 | 15.70 | 14.40 | 15.35 | - | 6.60% | 349,390 |
| Jul 9, 2025 | 14.40 | 14.40 | 13.75 | 14.40 | - | 0.35% | 73,486 |
| Jul 8, 2025 | 14.95 | 14.95 | 13.95 | 14.35 | - | -4.01% | 54,823 |
| Jul 7, 2025 | 14.95 | 14.95 | 14.30 | 14.95 | - | - | 6,298 |
| Jul 4, 2025 | 14.95 | 14.95 | 14.30 | 14.95 | - | - | 35,305 |
| Jul 3, 2025 | 14.90 | 14.95 | 14.30 | 14.95 | - | 0.34% | 32,957 |
| Jul 2, 2025 | 14.30 | 14.90 | 14.25 | 14.90 | - | 4.20% | 25,372 |
| Jul 1, 2025 | 14.95 | 15.00 | 14.25 | 14.30 | - | -4.35% | 65,484 |
| Jun 30, 2025 | 14.80 | 14.95 | 14.30 | 14.95 | - | 1.01% | 28,134 |
| Jun 27, 2025 | 15.00 | 15.00 | 14.20 | 14.80 | - | -1.00% | 51,158 |
| Jun 26, 2025 | 15.00 | 15.00 | 14.80 | 14.95 | - | -0.33% | 10,808 |
| Jun 25, 2025 | 15.05 | 15.25 | 14.45 | 15.00 | - | -0.33% | 61,722 |
| Jun 24, 2025 | 14.45 | 15.05 | 14.30 | 15.05 | - | 4.15% | 93,677 |
| Jun 23, 2025 | 14.50 | 14.65 | 13.95 | 14.45 | - | -3.34% | 104,678 |
| Jun 20, 2025 | 15.40 | 15.40 | 14.75 | 14.95 | - | -2.61% | 104,638 |
| Jun 19, 2025 | 15.50 | 15.50 | 15.05 | 15.35 | - | -0.97% | 19,718 |