ABICO Asia Capital Corporation (TPEX:7777)
Taiwan · Delayed Price · Currency is TWD 28.75
-0.20 (-0.69%)
At close: May 8, 2026
ABICO Asia Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |