ABICO Asia Capital Corporation (TPEX:7777)
Taiwan · Delayed Price · Currency is TWD 29.50
-1.80 (-5.75%)
At close: Nov 6, 2026
ABICO Asia Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 28.20 | 29.85 | 28.20 | 29.50 | 29.50 | -5.75% | 871,056 |
| Nov 5, 2026 | 31.10 | 33.50 | 30.70 | 31.30 | 31.30 | 1.29% | 1,784,159 |
| Nov 4, 2026 | 30.40 | 31.15 | 29.55 | 30.90 | 30.90 | 2.15% | 893,908 |
| Nov 3, 2026 | 32.10 | 32.40 | 30.25 | 30.25 | 30.25 | -6.78% | 1,043,181 |
| Nov 2, 2026 | 31.85 | 33.20 | 31.85 | 32.45 | 32.45 | -2.26% | 745,556 |
| Oct 30, 2026 | 34.00 | 34.45 | 33.05 | 33.20 | 33.20 | -3.49% | 600,633 |
| Oct 29, 2026 | 35.00 | 35.00 | 34.30 | 34.40 | 34.40 | -0.72% | 407,183 |
| Oct 28, 2026 | 34.65 | 34.75 | 34.20 | 34.65 | 34.65 | 1.32% | 384,642 |
| Oct 27, 2026 | 34.45 | 34.80 | 33.85 | 34.20 | 34.20 | 1.18% | 652,830 |
| Oct 22, 2026 | 34.60 | 34.65 | 33.80 | 33.80 | 33.80 | -1.74% | 721,802 |
| Oct 21, 2026 | 34.85 | 35.30 | 34.30 | 34.40 | 34.40 | 1.18% | 582,002 |
| Oct 20, 2026 | 34.20 | 34.75 | 34.00 | 34.00 | 34.00 | -0.58% | 556,706 |
| Oct 19, 2026 | 35.05 | 35.05 | 33.85 | 34.20 | 34.20 | -2.43% | 686,234 |
| Oct 16, 2026 | 35.45 | 36.20 | 35.00 | 35.05 | 35.05 | 0.72% | 1,079,304 |
| Oct 15, 2026 | 35.85 | 35.90 | 34.75 | 34.80 | 34.80 | -2.79% | 1,460,636 |
| Oct 14, 2026 | 35.80 | 36.45 | 35.20 | 35.80 | 35.80 | 1.70% | 965,821 |
| Oct 13, 2026 | 36.30 | 36.45 | 35.15 | 35.20 | 35.20 | -3.56% | 1,456,301 |
| Oct 12, 2026 | 37.50 | 37.50 | 36.50 | 36.50 | 36.50 | -1.62% | 790,216 |
| Oct 8, 2026 | 37.20 | 37.60 | 37.05 | 37.10 | 37.10 | -0.54% | 672,280 |
| Oct 7, 2026 | 37.50 | 38.05 | 37.05 | 37.30 | 37.30 | -0.27% | 877,773 |
| Oct 6, 2026 | 39.35 | 40.70 | 37.05 | 37.40 | 37.40 | -2.86% | 3,183,725 |
| Oct 5, 2026 | 39.55 | 39.80 | 38.15 | 38.50 | 38.50 | -1.79% | 2,254,937 |
| Oct 2, 2026 | 38.30 | 39.45 | 37.70 | 39.20 | 39.20 | 2.48% | 2,512,570 |
| Oct 1, 2026 | 38.00 | 38.75 | 37.40 | 38.25 | 38.25 | 0.66% | 2,967,705 |
| Sep 30, 2026 | 36.05 | 38.35 | 35.80 | 38.00 | 38.00 | 6.74% | 2,320,080 |
| Sep 29, 2026 | 35.95 | 36.85 | 35.50 | 35.60 | 35.60 | 0.14% | 1,169,242 |
| Sep 24, 2026 | 36.00 | 36.05 | 35.50 | 35.55 | 35.55 | 0.14% | 572,924 |
| Sep 23, 2026 | 36.00 | 36.00 | 35.50 | 35.50 | 35.50 | -0.70% | 566,115 |
| Sep 22, 2026 | 36.00 | 36.20 | 35.60 | 35.75 | 35.75 | -0.42% | 911,166 |
| Sep 21, 2026 | 35.95 | 36.20 | 35.50 | 35.90 | 35.90 | -0.14% | 1,234,310 |
| Sep 18, 2026 | 36.40 | 36.40 | 35.45 | 35.95 | 35.95 | -2.57% | 2,786,578 |
| 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 |