ABICO Asia Capital Corporation (TPEX:7777)
Taiwan · Delayed Price · Currency is TWD 26.25
-0.85 (-3.14%)
At close: Mar 27, 2026
ABICO Asia Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.80 | 26.95 | 25.65 | 26.25 | 26.25 | -3.14% | 737,768 |
| Mar 26, 2026 | 27.10 | 28.00 | 26.55 | 27.10 | 27.10 | -0.37% | 777,378 |
| Mar 25, 2026 | 27.00 | 27.40 | 26.75 | 27.20 | 27.20 | 2.64% | 406,695 |
| Mar 24, 2026 | 27.65 | 27.65 | 26.40 | 26.50 | 26.50 | -1.12% | 557,182 |
| Mar 23, 2026 | 27.40 | 27.95 | 26.60 | 26.80 | 26.80 | -2.55% | 597,950 |
| Mar 20, 2026 | 27.90 | 28.50 | 27.50 | 27.50 | 27.50 | -1.43% | 564,105 |
| Mar 19, 2026 | 28.65 | 28.65 | 27.90 | 27.90 | 27.90 | -3.13% | 741,262 |
| Mar 18, 2026 | 29.30 | 29.40 | 28.60 | 28.80 | 28.80 | -0.69% | 583,540 |
| Mar 17, 2026 | 29.85 | 29.85 | 28.75 | 29.00 | 29.00 | -2.03% | 867,659 |
| Mar 16, 2026 | 31.00 | 31.00 | 29.55 | 29.60 | 29.60 | -3.43% | 1,043,113 |
| Mar 13, 2026 | 29.70 | 31.05 | 28.10 | 30.65 | 30.65 | 8.30% | 2,091,476 |
| Mar 12, 2026 | 28.85 | 28.85 | 27.70 | 28.30 | 28.30 | -1.57% | 613,598 |
| Mar 11, 2026 | 27.05 | 28.90 | 27.05 | 28.75 | 28.75 | 7.08% | 832,482 |
| Mar 10, 2026 | 27.70 | 27.70 | 26.60 | 26.85 | 26.85 | 0.19% | 789,517 |
| Mar 9, 2026 | 27.55 | 27.55 | 26.30 | 26.80 | 26.80 | -6.29% | 796,124 |
| Mar 6, 2026 | 29.10 | 29.30 | 28.40 | 28.60 | 28.60 | -0.87% | 549,686 |
| Mar 5, 2026 | 29.10 | 30.40 | 28.35 | 28.85 | 28.85 | 2.12% | 1,127,524 |
| Mar 4, 2026 | 28.95 | 29.70 | 28.10 | 28.25 | 28.25 | -5.99% | 1,466,524 |
| Mar 3, 2026 | 31.10 | 32.30 | 30.00 | 30.05 | 30.05 | -4.60% | 1,753,616 |
| Mar 2, 2026 | 31.50 | 32.25 | 30.90 | 31.50 | 31.50 | -4.98% | 1,467,635 |
| Feb 26, 2026 | 33.20 | 35.95 | 33.10 | 33.15 | 33.15 | - | 2,704,801 |
| Feb 25, 2026 | 34.00 | 34.10 | 33.00 | 33.15 | 33.15 | -2.50% | 2,202,597 |
| Feb 24, 2026 | 35.40 | 36.65 | 34.00 | 34.00 | 34.00 | -5.03% | 3,228,832 |
| Feb 23, 2026 | 34.55 | 37.35 | 31.70 | 35.80 | 35.80 | 3.02% | 3,373,486 |
| Feb 11, 2026 | 33.60 | 35.30 | 33.60 | 34.75 | 34.75 | -0.14% | 807,246 |
| Feb 10, 2026 | 35.75 | 35.75 | 34.80 | 34.80 | 34.80 | -0.57% | 818,819 |
| Feb 9, 2026 | 36.20 | 36.40 | 34.95 | 35.00 | 35.00 | -1.41% | 923,497 |
| Feb 6, 2026 | 37.20 | 37.20 | 34.90 | 35.50 | 35.50 | -3.01% | 664,669 |
| Feb 5, 2026 | 36.90 | 38.00 | 36.60 | 36.60 | 36.60 | -4.44% | 870,154 |
| Feb 4, 2026 | 36.05 | 38.95 | 36.05 | 38.30 | 38.30 | 7.43% | 1,484,798 |
| Feb 3, 2026 | 36.60 | 36.60 | 33.00 | 35.65 | 35.65 | 0.85% | 1,546,800 |
| Feb 2, 2026 | 38.35 | 38.35 | 35.35 | 35.35 | 35.35 | -9.94% | 2,435,488 |
| Jan 30, 2026 | 40.25 | 40.25 | 39.15 | 39.25 | 39.25 | -5.42% | 2,809,358 |
| Jan 29, 2026 | 40.35 | 41.50 | 36.00 | 41.50 | 41.50 | 6.82% | 6,654,283 |
| Jan 28, 2026 | 38.00 | 38.85 | 37.70 | 38.85 | 38.85 | 9.90% | 6,807,684 |
| Jan 27, 2026 | 33.20 | 35.35 | 32.30 | 35.35 | 35.35 | 9.95% | 11,212,310 |
| Jan 26, 2026 | 31.85 | 34.10 | 31.20 | 32.15 | 32.15 | 3.04% | 7,398,403 |
| Jan 23, 2026 | 37.55 | 37.55 | 31.20 | 31.20 | 31.20 | -8.64% | 10,302,570 |
| Jan 22, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 9.98% | 2,240,177 |
| Jan 21, 2026 | 30.10 | 31.05 | 30.10 | 31.05 | 31.05 | 9.91% | 3,832,543 |
| Jan 20, 2026 | 25.80 | 28.25 | 25.35 | 28.25 | 28.25 | 9.92% | 3,322,352 |
| Jan 19, 2026 | 24.50 | 26.40 | 24.30 | 25.70 | 25.70 | 5.98% | 2,302,706 |
| Jan 16, 2026 | 24.75 | 24.90 | 24.25 | 24.25 | 24.25 | -2.02% | 825,876 |
| Jan 15, 2026 | 25.35 | 25.35 | 24.40 | 24.75 | 24.75 | -1.98% | 647,887 |
| Jan 14, 2026 | 25.00 | 25.90 | 25.00 | 25.25 | 25.25 | 2.02% | 761,635 |
| Jan 13, 2026 | 25.10 | 25.15 | 24.15 | 24.75 | 24.75 | - | 779,250 |
| Jan 12, 2026 | 24.60 | 25.20 | 24.60 | 24.75 | 24.75 | 0.81% | 489,651 |
| Jan 9, 2026 | 24.65 | 25.00 | 24.05 | 24.55 | 24.55 | 0.82% | 564,236 |
| Jan 8, 2026 | 25.50 | 25.55 | 24.25 | 24.35 | 24.35 | -4.51% | 1,131,405 |
| Jan 7, 2026 | 26.00 | 26.10 | 25.40 | 25.50 | 25.50 | -0.58% | 996,069 |