ABICO Asia Capital Corporation (TPEX:7777)
Taiwan · Delayed Price · Currency is TWD 41.65
+3.75 (9.89%)
At close: May 29, 2026
ABICO Asia Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 9.89% | 9,952,202 |
| May 28, 2026 | 35.85 | 38.50 | 35.45 | 37.90 | 37.90 | 7.82% | 7,853,572 |
| May 27, 2026 | 36.00 | 36.25 | 34.90 | 35.15 | 35.15 | -2.36% | 2,951,328 |
| May 26, 2026 | 35.50 | 36.00 | 33.90 | 36.00 | 36.00 | 3.15% | 5,922,698 |
| May 25, 2026 | 35.50 | 36.70 | 34.90 | 34.90 | 34.90 | 1.31% | 3,852,137 |
| May 22, 2026 | 33.25 | 35.30 | 32.65 | 34.45 | 34.45 | 4.87% | 2,993,586 |
| May 21, 2026 | 33.20 | 34.35 | 32.75 | 32.85 | 32.85 | 0.31% | 1,678,863 |
| May 20, 2026 | 34.60 | 34.60 | 32.70 | 32.75 | 32.75 | -5.48% | 2,328,488 |
| May 19, 2026 | 35.45 | 37.30 | 34.65 | 34.65 | 34.65 | - | 8,384,712 |
| May 18, 2026 | 35.60 | 36.40 | 33.65 | 34.65 | 34.65 | -3.21% | 3,835,436 |
| May 15, 2026 | 36.20 | 37.10 | 34.40 | 35.80 | 35.80 | 4.83% | 16,806,440 |
| May 14, 2026 | 33.40 | 34.15 | 32.90 | 34.15 | 34.15 | 9.98% | 6,534,257 |
| May 13, 2026 | 29.20 | 31.35 | 28.30 | 31.05 | 31.05 | 7.81% | 3,886,933 |
| May 12, 2026 | 28.85 | 28.90 | 28.00 | 28.80 | 28.80 | 0.17% | 732,773 |
| May 11, 2026 | 29.30 | 29.30 | 28.75 | 28.75 | 28.75 | - | 781,967 |
| May 8, 2026 | 29.35 | 29.80 | 28.10 | 28.75 | 28.75 | -0.69% | 782,987 |
| May 7, 2026 | 29.05 | 30.00 | 28.85 | 28.95 | 28.95 | -0.34% | 1,031,645 |
| May 6, 2026 | 31.20 | 31.30 | 28.70 | 29.05 | 29.05 | -3.33% | 4,013,733 |
| May 5, 2026 | 28.50 | 30.05 | 28.00 | 30.05 | 30.05 | 9.87% | 3,999,621 |
| May 4, 2026 | 27.70 | 29.30 | 27.10 | 27.35 | 27.35 | -0.73% | 2,175,790 |
| Apr 30, 2026 | 27.85 | 29.10 | 27.35 | 27.55 | 27.55 | 0.18% | 1,228,295 |
| Apr 29, 2026 | 28.05 | 28.80 | 27.50 | 27.50 | 27.50 | -1.43% | 1,022,290 |
| Apr 28, 2026 | 27.00 | 28.70 | 26.20 | 27.90 | 27.90 | 2.76% | 1,404,387 |
| Apr 27, 2026 | 26.30 | 27.35 | 25.85 | 27.15 | 27.15 | 4.02% | 1,024,490 |
| Apr 24, 2026 | 27.25 | 27.65 | 26.10 | 26.10 | 26.10 | -3.33% | 664,107 |
| Apr 23, 2026 | 29.50 | 29.80 | 25.60 | 27.00 | 27.00 | -4.09% | 2,524,184 |
| Apr 22, 2026 | 25.60 | 28.15 | 25.60 | 28.15 | 28.15 | 9.96% | 1,883,849 |
| Apr 21, 2026 | 25.60 | 25.95 | 25.50 | 25.60 | 25.60 | - | 559,500 |
| Apr 20, 2026 | 26.60 | 26.95 | 25.60 | 25.60 | 25.60 | -3.40% | 584,257 |
| Apr 17, 2026 | 27.05 | 27.60 | 26.35 | 26.50 | 26.50 | -0.19% | 698,468 |
| Apr 16, 2026 | 26.80 | 27.50 | 26.50 | 26.55 | 26.55 | -1.30% | 642,969 |
| Apr 15, 2026 | 27.50 | 27.95 | 26.55 | 26.90 | 26.90 | 2.87% | 2,308,485 |
| Apr 14, 2026 | 23.90 | 26.15 | 23.90 | 26.15 | 26.15 | 9.87% | 1,322,112 |
| Apr 13, 2026 | 24.05 | 24.20 | 23.20 | 23.80 | 23.80 | -3.84% | 629,715 |
| Apr 10, 2026 | 25.00 | 25.00 | 24.50 | 24.75 | 24.75 | -0.80% | 422,386 |
| Apr 9, 2026 | 25.45 | 25.45 | 24.55 | 24.95 | 24.95 | -1.77% | 560,029 |
| Apr 8, 2026 | 25.10 | 25.65 | 25.10 | 25.40 | 25.40 | 2.01% | 523,411 |
| Apr 7, 2026 | 25.00 | 25.10 | 24.65 | 24.90 | 24.90 | 0.81% | 225,350 |
| Apr 2, 2026 | 25.60 | 25.70 | 24.70 | 24.70 | 24.70 | -3.52% | 394,067 |
| Apr 1, 2026 | 25.15 | 25.85 | 25.00 | 25.60 | 25.60 | 5.13% | 337,759 |
| Mar 31, 2026 | 25.45 | 25.50 | 24.35 | 24.35 | 24.35 | -4.32% | 543,246 |
| Mar 30, 2026 | 25.90 | 26.00 | 25.25 | 25.45 | 25.45 | -3.05% | 638,983 |
| 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 |