ABICO Asia Capital Corporation (TPEX:7777)
Taiwan · Delayed Price · Currency is TWD 28.00
-0.35 (-1.23%)
At close: Oct 31, 2025
ABICO Asia Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 28.80 | 35.10 | 28.65 | 35.10 | 35.10 | 19.80% | 5,799,047 |
| 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 |