ABICO Asia Capital Corporation (TPEX:7777)
Taiwan · Delayed Price · Currency is TWD 36.90
+0.05 (0.14%)
At close: Sep 17, 2026
ABICO Asia Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 38.00 | 38.40 | 36.90 | 36.90 | 36.90 | 0.14% | 975,410 |
| Sep 16, 2026 | 35.50 | 37.00 | 35.40 | 36.85 | 36.85 | 4.24% | 697,485 |
| Sep 15, 2026 | 35.70 | 36.05 | 35.35 | 35.35 | 35.35 | -1.39% | 680,789 |
| Sep 14, 2026 | 36.00 | 36.30 | 35.50 | 35.85 | 35.85 | -2.58% | 898,312 |
| Sep 11, 2026 | 36.10 | 37.35 | 36.10 | 36.80 | 36.80 | -2.13% | 902,990 |
| Sep 10, 2026 | 38.20 | 38.20 | 37.50 | 37.60 | 37.60 | -1.57% | 794,220 |
| Sep 9, 2026 | 38.00 | 38.40 | 37.50 | 38.20 | 38.20 | 1.60% | 686,961 |
| Sep 8, 2026 | 38.30 | 38.30 | 37.60 | 37.60 | 37.60 | -1.05% | 801,524 |
| Sep 7, 2026 | 38.70 | 38.70 | 37.65 | 38.00 | 38.00 | -0.78% | 1,353,463 |
| Sep 4, 2026 | 38.90 | 38.90 | 37.85 | 38.30 | 38.30 | 0.66% | 968,815 |
| Sep 3, 2026 | 39.25 | 39.40 | 38.05 | 38.05 | 38.05 | -2.81% | 1,531,193 |
| Sep 2, 2026 | 39.85 | 40.05 | 39.15 | 39.15 | 39.15 | -1.88% | 1,184,226 |
| Sep 1, 2026 | 40.85 | 40.85 | 39.85 | 39.90 | 39.90 | -1.72% | 1,720,769 |
| Aug 31, 2026 | 40.55 | 41.45 | 40.15 | 40.60 | 40.60 | 1.12% | 3,129,500 |
| Aug 28, 2026 | 41.30 | 41.80 | 39.95 | 40.15 | 40.15 | -3.25% | 2,335,210 |
| Aug 27, 2026 | 41.50 | 43.40 | 40.90 | 41.50 | 41.50 | - | 9,517,442 |
| Aug 26, 2026 | 38.80 | 41.50 | 38.60 | 41.50 | 41.50 | 9.93% | 6,866,103 |
| Aug 25, 2026 | 37.90 | 37.90 | 36.85 | 37.75 | 37.75 | 1.07% | 1,046,921 |
| Aug 24, 2026 | 40.90 | 40.90 | 37.85 | 37.90 | 37.35 | -7.33% | 3,008,408 |
| Aug 21, 2026 | 39.00 | 41.20 | 37.65 | 40.90 | 40.31 | 7.63% | 3,928,550 |
| Aug 20, 2026 | 38.05 | 38.10 | 36.90 | 38.00 | 37.45 | 1.20% | 870,315 |
| Aug 19, 2026 | 37.70 | 38.95 | 37.45 | 37.55 | 37.01 | -2.21% | 1,116,501 |
| Aug 18, 2026 | 38.90 | 39.00 | 37.75 | 38.40 | 37.84 | -1.41% | 1,340,111 |
| Aug 17, 2026 | 40.20 | 40.80 | 38.55 | 38.95 | 38.38 | -1.39% | 1,575,167 |
| Aug 14, 2026 | 40.35 | 40.40 | 39.40 | 39.50 | 38.93 | -1.37% | 1,105,148 |
| Aug 13, 2026 | 40.15 | 41.20 | 39.90 | 40.05 | 39.47 | -0.12% | 1,538,918 |
| Aug 12, 2026 | 39.85 | 41.70 | 39.75 | 40.10 | 39.52 | 0.63% | 1,923,470 |
| Aug 11, 2026 | 39.75 | 40.60 | 38.80 | 39.85 | 39.27 | -1.12% | 1,662,477 |
| Aug 10, 2026 | 40.50 | 41.00 | 39.75 | 40.30 | 39.72 | -0.12% | 1,368,328 |
| Aug 7, 2026 | 41.85 | 42.60 | 40.25 | 40.35 | 39.76 | -3.24% | 2,576,638 |
| Aug 6, 2026 | 42.60 | 42.95 | 41.00 | 41.70 | 41.09 | -1.65% | 2,481,806 |
| Aug 5, 2026 | 40.50 | 43.45 | 40.50 | 42.40 | 41.78 | 7.07% | 4,734,768 |
| Aug 4, 2026 | 38.90 | 40.35 | 38.75 | 39.60 | 39.03 | 2.46% | 1,943,898 |
| Aug 3, 2026 | 36.90 | 39.70 | 36.55 | 38.65 | 38.09 | 4.74% | 1,752,308 |
| Jul 31, 2026 | 35.25 | 36.90 | 35.25 | 36.90 | 36.36 | 9.99% | 1,221,653 |
| Jul 30, 2026 | 34.95 | 35.95 | 33.50 | 33.55 | 33.06 | -4.01% | 1,126,027 |
| Jul 29, 2026 | 37.00 | 38.20 | 33.70 | 34.95 | 34.44 | -5.67% | 2,043,276 |
| Jul 28, 2026 | 39.00 | 39.10 | 37.05 | 37.05 | 36.51 | -7.37% | 1,306,429 |
| Jul 27, 2026 | 40.00 | 40.00 | 38.75 | 40.00 | 39.42 | 1.27% | 1,680,648 |
| Jul 24, 2026 | 39.75 | 40.50 | 39.10 | 39.50 | 38.93 | -1.25% | 1,382,594 |
| Jul 23, 2026 | 40.90 | 41.75 | 39.85 | 40.00 | 39.42 | -2.44% | 2,797,023 |
| Jul 22, 2026 | 39.50 | 41.70 | 39.25 | 41.00 | 40.41 | 3.80% | 3,450,116 |
| Jul 21, 2026 | 38.30 | 39.75 | 37.05 | 39.50 | 38.93 | 4.22% | 2,574,784 |
| Jul 20, 2026 | 41.55 | 41.55 | 37.65 | 37.90 | 37.35 | -9.33% | 3,831,377 |
| Jul 17, 2026 | 41.75 | 43.20 | 40.65 | 41.80 | 41.19 | - | 11,764,329 |
| Jul 16, 2026 | 39.75 | 42.65 | 38.85 | 41.80 | 41.19 | 4.50% | 3,739,766 |
| Jul 15, 2026 | 38.05 | 40.80 | 37.40 | 40.00 | 39.42 | 6.67% | 2,016,056 |
| Jul 14, 2026 | 39.00 | 39.15 | 35.60 | 37.50 | 36.96 | -4.46% | 1,773,965 |
| Jul 13, 2026 | 41.10 | 41.65 | 39.10 | 39.25 | 38.68 | -3.33% | 1,328,387 |
| Jul 9, 2026 | 41.10 | 41.65 | 40.50 | 40.60 | 40.01 | -0.98% | 1,277,287 |