ABICO Asia Capital Corporation (TPEX:7777)
Taiwan · Delayed Price · Currency is TWD 31.80
-1.10 (-3.34%)
Last updated: Dec 5, 2025, 10:02 AM CST
ABICO Asia Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 30.00 | 30.95 | 28.00 | 28.50 | 28.50 | -3.72% | 1,341,566 |
| Oct 17, 2025 | 30.95 | 32.00 | 29.40 | 29.60 | 29.60 | -2.47% | 855,408 |
| Oct 16, 2025 | 30.35 | 32.15 | 29.90 | 30.35 | 30.35 | -0.16% | 764,578 |
| Oct 15, 2025 | 30.15 | 31.30 | 29.05 | 30.40 | 30.40 | -0.82% | 1,183,074 |
| Oct 14, 2025 | 33.65 | 34.85 | 29.90 | 30.65 | 30.65 | -10.12% | 2,469,095 |
| Oct 13, 2025 | 33.30 | 34.50 | 31.05 | 34.10 | 34.10 | -2.43% | 1,084,257 |
| Oct 9, 2025 | 35.20 | 35.20 | 33.35 | 34.95 | 34.95 | -0.14% | 1,192,111 |
| Oct 8, 2025 | 33.85 | 36.00 | 33.85 | 35.00 | 35.00 | 4.17% | 970,126 |
| Oct 7, 2025 | 35.45 | 35.45 | 33.25 | 33.60 | 33.60 | -5.22% | 897,621 |
| Oct 3, 2025 | 33.55 | 35.45 | 33.35 | 35.45 | 35.45 | 5.66% | 1,516,500 |
| Oct 2, 2025 | 34.70 | 34.85 | 33.15 | 33.55 | 33.55 | -3.17% | 1,591,206 |
| Oct 1, 2025 | 35.25 | 35.95 | 33.75 | 34.65 | 34.65 | 0.73% | 1,687,780 |
| Sep 30, 2025 | 36.80 | 37.70 | 33.50 | 34.40 | 34.40 | -3.91% | 2,211,875 |
| Sep 26, 2025 | 38.90 | 39.00 | 33.30 | 35.80 | 35.80 | -7.85% | 3,888,275 |
| Sep 25, 2025 | 33.40 | 40.00 | 33.00 | 38.85 | 38.85 | 16.67% | 5,668,958 |
| Sep 24, 2025 | 34.70 | 35.95 | 32.00 | 33.30 | 33.30 | -3.90% | 3,765,887 |
| Sep 23, 2025 | 35.15 | 36.95 | 32.05 | 34.65 | 34.65 | -1.28% | 5,587,272 |